Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
STOCK OPTIONS DAILY MARKET REPORT AS AT 27 APR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 38 6 32 9,049 5,792 3,257 19
AAC AAC TECH (02018) 2,328 1,879 449 32,799 16,200 16,599 46
ACC ANHUI CONCH (00914) 506 282 224 36,935 18,703 18,232 36
AIA AIA (01299) 4,086 2,077 2,009 125,886 55,169 70,717 35
AIR AIR CHINA (00753) 743 352 391 31,109 14,914 16,195 58
AKS AKESO (09926) 611 405 206 14,313 8,439 5,874 86
ALB BABA (09988) 98,399 60,305 38,094 1,613,989 687,914 926,075 44
ALC ALUMINUM CORP OF CHINA (02600) 557 346 211 43,915 21,797 22,118 65
ALH ALI HEALTH (00241) 677 573 104 116,443 56,606 59,837 50
AMC CAM CSI300 (03188) 225 93 132 11,375 3,632 7,743 22
ANA ANTA SPORTS (02020) 2,085 1,023 1,062 168,304 82,735 85,569 33
BCM BANK OF COMM CO LTD (03328) 207 95 112 15,179 6,103 9,076 24
BEA BANK OF EAST ASIA (00023) 584 374 210 48,084 19,099 28,985 17
BIU BIDU (09888) 40,098 22,419 17,679 669,298 296,963 372,335 51
BLI BILIBILI (09626) 4,890 1,907 2,983 191,042 82,710 108,332 60
BOC BOC HK (HLDGS) LTD (02388) 1,358 650 708 57,631 26,164 31,467 21
BOM BEONE MEDICINES (06160) 198 120 78 20,987 8,477 12,510 44
BUD BUD APAC (01876) 146 90 56 25,513 9,319 16,194 26
BYA BYD (ADJ-A) (01211) 0 0 0 1,803 1,011 792 40
BYD BYD COMPANY (01211) 14,363 9,646 4,717 383,478 160,236 223,242 74
BYE BYD ELECTRONIC (00285) 5,103 1,049 4,054 37,302 16,172 21,130 77
CAT CATL (03750) 8,818 3,998 4,820 144,235 40,522 103,713 55
CCC CHINA COMM CONS (01800) 527 331 196 40,652 23,723 16,929 33
CCE CHINA COAL (01898) 272 60 212 42,785 17,224 25,561 55
CDA CHINA CINDA (01359) 85 70 15 3,132 2,156 976 107
CGN CGN POWER (01816) 117 51 66 11,876 5,646 6,230 43
CHQ CHINA HONGQIAO (01378) 371 163 208 23,689 15,587 8,102 56
CHT CHINA MOBILE LTD (00941) 4,511 2,259 2,252 223,183 108,208 114,975 14
CHU CHINA UNICOM LTD (00762) 1,402 685 717 64,115 31,299 32,816 25
CIT CITIC (00267) 1,232 335 897 27,067 14,430 12,637 26
CKH CKH HOLDINGS (00001) 3,622 2,070 1,552 51,508 28,764 22,744 24
CKP CK ASSET (01113) 441 226 215 14,241 6,647 7,594 27
CLI CHINA LIFE INSURANCE (02628) 6,531 2,276 4,255 267,201 121,989 145,212 44
CLP CLP HOLDINGS LTD (00002) 204 37 167 12,280 4,699 7,581 13
CMB CM BANK (03968) 7,021 5,725 1,296 169,834 67,610 102,224 45
CNC CNOOC LTD (00883) 15,073 8,476 6,597 378,518 186,705 191,813 43
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 192
COL CHINA OVERSEAS (00688) 986 329 657 36,737 18,638 18,099 39
COS COSCO SHIP HOLD (01919) 400 67 333 22,830 9,579 13,251 37
CPA CATHAY PACIFIC AIRWAYS (00293) 2,739 148 2,591 41,292 15,975 25,317 37
CPC CHINA PETROL & CHEM COR (00386) 10,397 5,175 5,222 244,609 112,561 132,048 47
CPI CPIC (02601) 1,338 332 1,006 93,038 37,554 55,484 49
CRC CHINA RAIL CONS (01186) 240 120 120 34,041 26,093 7,948 58
CRG CHINA RAILWAY (00390) 425 153 272 34,663 16,345 18,318 37
CRL CHINA RES LAND (01109) 1,964 1,511 453 62,988 36,172 26,816 37
CRP CHINA RES POWER (00836) 399 172 227 23,260 11,580 11,680 25
CSA CSOP A50 ETF (02822) 96 80 16 4,781 2,608 2,173 21
CSE CHINA SHENHUA (01088) 2,540 1,365 1,175 63,225 32,179 31,046 33
CSP CSPC PHARMA (01093) 5,242 3,747 1,495 82,171 41,775 40,396 55
CTB CITIC BANK (00998) 250 40 210 25,172 13,342 11,830 26
CTC CHINA TELECOM CORP LTD (00728) 1,622 853 769 60,756 29,223 31,533 54
CTS CITIC SEC (06030) 1,481 624 857 40,033 19,276 20,757 46
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 136
GAC GAC GROUP (02238) 764 49 715 7,038 2,662 4,376 50
GAH GEELY AUTO (00175) 1,787 897 890 62,379 29,162 33,217 66
GHL XINYI GLASS (00868) 175 102 73 10,378 4,260 6,118 41
GLI GANFENG LITHIUM (01772) 9,059 4,928 4,131 113,322 65,777 47,545 73
GLX GALAXY ENT (00027) 1,725 1,238 487 48,162 22,017 26,145 35
GWM GWMOTOR (02333) 3,438 1,662 1,776 82,640 37,653 44,987 54
HCF HSCEI ETF (02828) 606 175 431 25,121 8,730 16,391 22
HDO HAIDILAO (06862) 1,501 1,115 386 31,013 16,176 14,837 43
HEH POWER ASSETS (00006) 257 140 117 9,496 5,031 4,465 21
HES HAIER SMART HOME (06690) 694 410 284 15,955 8,778 7,177 66
HEX HK EXCHANGES & CLEARING (00388) 24,075 10,856 13,219 452,068 223,637 228,431 29
HGN HENGAN INT'L (01044) 303 260 43 8,690 4,677 4,013 25
HKB HSBC HOLDINGS PLC (00005) 16,071 6,027 10,044 421,852 174,998 246,854 28
HKG HONG KONG & CHINA GAS (00003) 461 30 431 30,433 12,091 18,342 18
HLD HENDERSON LAND DEV LTD (00012) 412 316 96 20,304 11,849 8,455 27
HNP HUANENG POWER INT INC (00902) 257 165 92 56,559 33,547 23,012 63
HOS HUA HONG SEMI (01347) 4,032 2,136 1,896 21,800 10,098 11,702 94
HRB HORIZON ROBOTICS (09660) 595 432 163 37,372 18,449 18,923 65
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 82
INB INNOVENT BIO (01801) 372 255 117 26,166 12,459 13,707 49
JDC JD (09618) 12,601 4,942 7,659 348,427 137,026 211,401 36
JDH JD HEALTH (06618) 568 231 337 22,477 10,928 11,549 51
JXC JIANGXI COPPER (00358) 491 171 320 30,646 15,592 15,054 75
KDS KINGDEE INT'L (00268) 340 192 148 38,884 20,000 18,884 72
KLE KUNLUN ENERGY (00135) 113 3 110 7,143 2,501 4,642 31
KSO KINGSOFT (03888) 1,732 1,066 666 27,578 15,502 12,076 47
KST KUAISHOU (01024) 24,020 17,575 6,445 474,851 247,365 227,486 47
LAO LAOPU GOLD (06181) 720 301 419 47,705 16,174 31,531 52
LAU LI AUTO (02015) 2,262 1,367 895 221,578 94,409 127,169 49
LEN LENOVO GROUP (00992) 4,937 3,162 1,775 232,092 122,703 109,389 51
LNI LI NING (02331) 1,304 719 585 100,116 52,640 47,476 45
LNK LINK REIT (00823) 1,577 530 1,047 52,105 25,868 26,237 19
MDG MIDEA GROUP (00300) 478 164 314 22,373 10,210 12,163 23
MEN MENGNIU DAIRY (02319) 921 398 523 41,553 19,742 21,811 41
MET MEITUAN DIANPING (03690) 49,871 26,801 23,070 1,231,908 632,422 599,486 42
MGM MGM CHINA (02282) 927 238 689 25,132 19,335 5,797 35
MIU XIAOMI (01810) 35,734 20,632 15,102 1,139,116 604,363 534,753 42
MOL CMOC (03993) 322 152 170 8,918 4,735 4,183 63
MSB MINSHENG BANK (01988) 2 2 0 8,375 4,046 4,329 31
MTR MTR CORPORATION LTD (00066) 807 181 626 31,292 14,018 17,274 22
NBM CNBM (03323) 513 272 241 28,510 13,385 15,125 66
NCL NCI (01336) 606 180 426 19,172 9,396 9,776 47
NFU NONGFU SPRING (09633) 911 259 652 17,488 7,698 9,790 36
NTE NTES (09999) 1,565 750 815 41,794 19,503 22,291 35
NWD NEW WORLD DEV CO LTD (00017) 339 172 167 50,175 16,510 33,665 57
ORT NEW ORIENTAL (09901) 610 316 294 11,694 6,203 5,491 58
PAI PING AN INSURANCE LTD (02318) 48,081 27,659 20,422 902,521 423,953 478,568 41
PEC PETROCHINA CO LTD (00857) 6,124 2,671 3,453 404,572 208,599 195,973 47
PEN XPENG (09868) 4,296 1,900 2,396 283,763 117,117 166,646 62
PHT PA GOODDOCTOR (01833) 855 529 326 20,607 13,156 7,451 55
PIC PICC P&C (02328) 489 98 391 14,366 6,851 7,515 28
PIN PICC GROUP (01339) 183 87 96 10,206 5,481 4,725 44
POP POP MART (09992) 16,694 5,801 10,893 782,520 272,632 509,888 47
SAN SANDS CHINA LTD (01928) 1,176 624 552 137,543 60,838 76,705 35
SBO SBP GROUP (01177) 169 153 16 17,579 9,488 8,091 48
SET SENSETIME (00020) 346 117 229 16,706 11,661 5,045 48
SHK SUN HUNG KAI PPT LTD (00016) 418 230 188 23,564 11,513 12,051 33
SHL XINYI SOLAR (00968) 577 32 545 46,759 15,198 31,561 50
SHZ SHENZHOU INTL (02313) 305 219 86 21,761 11,151 10,610 32
SMC SMIC (00981) 14,482 8,856 5,626 88,133 46,469 41,664 72
SNO SUNNY OPT (02382) 5,068 2,980 2,088 67,917 28,661 39,256 46
SNP SINOPHARM (01099) 2,013 926 1,087 14,782 7,154 7,628 32
SUN SUNAC ( NIL) 0 0 0 0 0 0 118
SWA SWIRE PACIFIC LTD 'A' (00019) 74 60 14 4,705 2,564 2,141 29
TCH TENCENT HOLDINGS LTD (00700) 233,491 148,385 85,106 2,135,522 1,246,045 889,477 30
TIC TECHTRONIC IND (00669) 653 272 381 26,785 17,032 9,753 38
TRF TRACKER FUND OF HK (02800) 1,320 517 803 54,611 26,280 28,331 19
TRP TRIP.COM (09961) 3,568 2,098 1,470 119,173 45,642 73,531 40
VNK CHINA VANKE (02202) 1,362 58 1,304 68,726 18,680 50,046 54
WEB WB ( NIL) 0 0 0 0 0 0 25
WHD WHG (ADJ-B) (00288) 0 0 0 178 6 172 29
WHG WH GROUP (00288) 83 26 57 5,447 2,554 2,893 61
WHL THE WHARF (HLDGS) LTD (00004) 4 0 4 1,692 1,070 622 37
WWC WANT WANT CHINA (00151) 121 110 11 3,807 1,779 2,028 33
WXA WUXI APPTEC (02359) 1,071 831 240 17,155 7,378 9,777 82
WXB WUXI BIO (02269) 3,415 2,243 1,172 140,244 75,771 64,473 62
XAB ABC ($0.001) (01288) 365 177 188 35,900 18,248 17,652 22
XBC BANK OF CHINA ($0.001) (03988) 18,793 15,329 3,464 678,155 328,257 349,898 23
XCC CCB ($0.001) (00939) 11,266 5,358 5,908 575,500 205,206 370,294 23
XIC ICBC ($0.001) (01398) 4,487 1,777 2,710 487,210 235,732 251,478 22
XPB PSBC ($0.001) (01658) 48 15 33 9,000 4,312 4,688 26
XTW CHINA TOWER ($0.001) (00788) 528 284 244 45,951 28,508 17,443 20
YZC YANKUANG ENERGY (01171) 1,024 671 353 55,309 23,198 32,111 72
ZAO ZA ONLINE (06060) 425 239 186 14,247 9,953 4,294 51
ZJG ZIJIN GOLD INTL (02259) 616 303 313 33,935 19,853 14,082 69
ZJM ZIJIN MINING GROUP (02899) 4,515 2,142 2,373 159,604 56,672 102,932 53
ZSH ZHONGSHENG HLDG (00881) 257 158 99 20,606 11,149 9,457 58
TOTAL 857,165 491,073 366,092 19,306,957 9,176,400 10,130,557
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 29APR26 490.00 11,861 1.24 34 5.45 1.23 8,299 -6.89 -84.75
C TCH 28MAY26 490.00 11,538 9.96 29 15.00 10.33 8,749 -7.44 -42.76
C TCH 29APR26 500.00 10,526 0.40 38 2.12 0.40 14,379 -3.47 -89.66
C XBC 28MAY26 4.60 10,000 0.546 28 0.570 0.550 8,112 -0.023 -4.042
C ALB 29APR26 145.00 8,760 0.01 57 0.18 0.10 15,655 -0.06 -85.71
C TCH 28MAY26 470.00 8,658 19.62 29 26.78 19.00 8,788 -10.92 -35.76
C ALB 29APR26 140.00 6,847 0.02 43 0.64 0.14 10,857 -0.33 -94.29
C TCH 28MAY26 480.00 6,333 13.89 28 19.48 14.10 7,167 -9.11 -39.61
C MIU 29APR26 31.00 5,860 0.45 43 0.65 0.44 6,713 -0.21 -31.82
P TCH 29JUN26 450.00 5,679 11.06 27 11.21 7.70 12,591 +3.71 +50.48
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C BYD 30APR26 120.00 3 0.06 68 0.15 0.15 6 +0.05 +500.00
P TCH 29APR26 420.00 0 0.06 73 0.00 0.00 2,072 +0.05 +500.00
P TCH 30APR26 420.00 0 0.06 59 0.00 0.00 0 +0.05 +500.00
P TCH 28MAY26 360.00 108 0.06 36 0.16 0.15 606 +0.05 +500.00
C SNO 29APR26 67.50 667 0.56 47 0.81 0.19 877 +0.45 +409.09
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C CAT 29APR26 770.00 6 0.01 57 0.60 0.50 2,102 -0.67 -98.53
P BIU 29APR26 115.00 22 0.01 49 0.12 0.12 1,575 -0.56 -98.25
C CAT 29APR26 760.00 0 0.02 56 0.00 0.00 519 -1.11 -98.23
P HOS 29APR26 95.00 20 0.01 97 0.20 0.02 100 -0.54 -98.18
C CAT 30APR26 790.00 0 0.01 55 0.00 0.00 6 -0.51 -98.08
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 17.17
29APR26 9.75 C 0.00 0.00 0.00 7.42 -0.02 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.17 -0.02 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.67 -0.02 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.17 -0.02 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.67 -0.02 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.17 -0.02 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.67 -0.02 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.17 -0.02 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.67 -0.02 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.17 -0.02 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.17 -0.02 0 0 9 0
29APR26 15.50 C 0.00 0.00 0.00 1.67 -0.03 0 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 1.17 -0.03 0 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 0.68 -0.04 32 0 1,182 0
29APR26 17.00 C 0.00 0.00 0.00 0.20 -0.06 17 0 250 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 1,863 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 168 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 7.42 -0.02 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.17 -0.02 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.67 -0.02 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.17 -0.03 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.67 -0.03 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.18 -0.02 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.67 -0.03 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.18 -0.02 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.69 -0.02 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.19 -0.03 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.70 -0.02 21 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.70 -0.03 0 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.22 -0.02 15 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 0.78 -0.02 15 0 29 0
28MAY26 17.00 C 0.00 0.00 0.00 0.41 -0.04 14 0 44 0
28MAY26 17.50 C 0.00 0.00 0.00 0.19 -0.02 15 0 86 0
28MAY26 18.00 C 0.10 0.10 0.10 0.08 0.00 16 6 46 -5
28MAY26 18.50 C 0.00 0.00 0.00 0.03 0.00 17 0 10 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.17 -0.02 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.92 -0.02 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.67 -0.02 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.42 -0.03 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.18 -0.02 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.68 -0.02 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.18 -0.02 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.68 -0.03 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.19 -0.02 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.69 -0.03 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.20 -0.02 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.70 -0.02 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.20 -0.05 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.73 -0.02 15 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.24 -0.02 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.75 -0.03 14 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.30 -0.03 15 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.90 -0.02 15 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.55 -0.04 14 0 159 0
29JUN26 17.50 C 0.00 0.00 0.00 0.33 -0.02 15 0 207 0
29JUN26 18.00 C 0.00 0.00 0.00 0.17 -0.02 15 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.01 15 0 145 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 16 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 16 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.18 -0.02 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.69 -0.02 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.19 -0.03 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.70 -0.02 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.20 -0.03 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.71 -0.02 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.21 -0.03 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.72 -0.02 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.22 -0.06 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.77 -0.02 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.28 -0.03 15 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.82 -0.02 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.40 -0.02 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.99 -0.04 15 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.68 -0.02 15 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.45 -0.02 15 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.28 -0.02 16 0 10 0
30JUL26 18.50 C 0.00 0.00 0.00 0.17 -0.01 16 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.44 -0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.19 -0.02 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.70 -0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.21 -0.02 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.71 -0.03 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.22 -0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.73 -0.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.24 -0.02 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.75 -0.03 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.27 -0.08 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.85 -0.02 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.39 -0.03 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.96 -0.03 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.56 -0.03 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.21 -0.03 16 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.89 -0.02 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.65 -0.02 16 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.46 -0.03 16 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.33 -0.02 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 -0.01 16 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.01 16 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 -0.01 16 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.46 -0.02 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.22 -0.02 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.73 -0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.24 -0.02 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.74 -0.03 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.26 -0.02 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.77 -0.03 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.28 -0.03 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.81 -0.02 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.33 -0.03 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.92 -0.03 16 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.48 -0.03 16 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.08 -0.02 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.70 -0.02 16 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.37 -0.02 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.06 -0.02 16 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.82 -0.02 16 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.64 -0.02 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.49 -0.01 17 0 34 0
30DEC26 19.00 C 0.00 0.00 0.00 0.36 -0.01 17 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 -0.01 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 -0.01 17 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 17 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.46 -0.03 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.22 -0.02 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.73 -0.02 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.24 -0.02 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.74 -0.03 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.26 -0.03 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.77 -0.03 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.29 -0.03 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.82 -0.03 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.36 -0.03 13 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.96 -0.02 16 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.54 -0.03 16 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.16 -0.02 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.80 -0.03 16 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.49 -0.02 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.18 -0.04 16 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.95 -0.04 16 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.76 -0.05 16 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.62 -0.03 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.50 -0.01 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.38 -0.02 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.29 -0.01 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 0.00 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 6 5,792 -5
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 239 0 29 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 217 0 2 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 195 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 173 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 152 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 132 0 65 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 112 0 115 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 190 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 83 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 125 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 194 0
29APR26 17.00 P 0.04 0.05 0.04 0.04 -0.02 20 17 92 +16
29APR26 17.50 P 0.00 0.00 0.00 0.34 0.00 19 0 30 0
29APR26 18.00 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.84 +0.03 129 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.84 +0.03 154 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.84 +0.03 177 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.84 +0.02 199 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.84 +0.03 219 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.84 +0.02 239 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.84 +0.02 258 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 127 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 28 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 18 0 64 0
28MAY26 16.00 P 0.03 0.03 0.03 0.02 0.00 15 1 81 0
28MAY26 16.50 P 0.00 0.00 0.00 0.08 0.00 16 0 44 0
28MAY26 17.00 P 0.20 0.25 0.20 0.23 +0.02 16 11 27 0
28MAY26 17.50 P 0.00 0.00 0.00 0.50 +0.01 16 0 40 0
28MAY26 18.00 P 0.00 0.00 0.00 0.87 +0.01 15 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.84 +0.03 37 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.84 +0.02 44 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.84 +0.02 51 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.84 +0.02 57 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.84 +0.03 63 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.84 +0.02 68 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.84 +0.02 74 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 16 0 341 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 16 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 0.00 15 0 102 0
29JUN26 16.50 P 0.00 0.00 0.00 0.17 0.00 15 0 202 0
29JUN26 17.00 P 0.31 0.31 0.31 0.34 0.00 15 3 120 0
29JUN26 17.50 P 0.00 0.00 0.00 0.59 0.00 15 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.94 -0.02 15 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 1.36 +0.01 15 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.84 +0.02 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.84 +0.02 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.84 +0.02 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.84 +0.02 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.84 +0.02 47 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.84 +0.02 52 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.84 +0.02 55 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 19 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.14 +0.01 16 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.26 +0.01 16 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.45 +0.01 16 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.72 +0.03 16 0 2 0
30JUL26 18.00 P 0.00 0.00 0.00 1.03 +0.02 16 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 1.42 +0.02 16 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.86 +0.02 16 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.84 +0.02 25 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.84 +0.02 29 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.84 +0.02 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.84 +0.02 37 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.84 +0.02 41 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.84 +0.02 44 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.84 +0.02 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 0.00 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 0.00 16 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.25 0.00 16 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.40 0.00 16 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.61 +0.02 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.87 +0.01 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.15 0.00 16 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.51 0.00 16 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.92 +0.01 16 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.36 +0.01 16 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.83 +0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.84 +0.02 21 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.84 +0.02 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.84 +0.02 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.84 +0.02 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.84 +0.02 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.84 +0.02 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.84 +0.02 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 0.00 17 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 0.00 17 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.14 0.00 17 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.22 0.00 17 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 0.34 +0.01 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.49 0.00 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.70 +0.03 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.93 +0.02 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.22 +0.02 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.52 +0.02 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.87 +0.02 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.25 +0.02 17 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.66 +0.02 17 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.18 +0.11 19 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.08 +0.03 20 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.01 +0.03 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.97 +0.03 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.93 +0.03 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.90 +0.03 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.88 +0.03 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.85 +0.03 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.14 0.00 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.21 0.00 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.31 0.00 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.45 0.00 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.62 +0.01 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.83 +0.02 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.07 +0.03 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.35 +0.03 17 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.63 +0.01 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.97 +0.01 17 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.34 +0.01 17 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.74 +0.02 17 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.25 +0.11 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.13 +0.03 19 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.04 +0.02 20 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.99 +0.03 21 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.94 +0.02 21 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.91 +0.03 21 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.88 +0.03 21 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.85 +0.02 20 0 0 0
TOTAL PUT 32 3,257 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 39.60
29APR26 23.00 C 0.00 0.00 0.00 16.60 +0.75 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 15.60 +0.77 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 14.60 +0.77 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.60 +0.76 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.60 +0.74 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.60 +0.77 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.60 +0.77 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.60 +0.77 0 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 8.60 +0.78 0 0 69 0
29APR26 32.00 C 0.00 0.00 0.00 7.60 +0.77 0 0 214 0
29APR26 33.00 C 0.00 0.00 0.00 6.60 +0.77 0 0 334 0
29APR26 34.00 C 0.00 0.00 0.00 5.60 +0.77 0 0 417 0
29APR26 35.00 C 5.40 5.40 5.40 4.60 +0.76 0 1 371 -1
29APR26 36.00 C 0.00 0.00 0.00 3.61 +0.74 55 1 420 0
29APR26 37.00 C 3.41 3.41 2.50 2.61 +0.71 41 11 258 -11
29APR26 38.00 C 1.50 1.71 1.50 1.72 +0.57 53 54 229 -13
29APR26 39.00 C 0.00 0.00 0.00 0.91 +0.30 47 0 305 0
29APR26 40.00 C 0.24 0.80 0.24 0.37 +0.10 46 60 370 +5
29APR26 41.00 C 0.20 0.39 0.13 0.11 0.00 45 78 211 +9
29APR26 42.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 157 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 222 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 318 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 76 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 87 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 98 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 108 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 118 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 16.64 +0.77 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 15.64 +0.77 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 14.65 +0.78 58 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 13.65 +0.78 50 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 12.65 +0.79 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.65 +0.81 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.66 +0.80 43 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.63 +0.80 0 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 8.61 +0.68 0 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 7.66 +0.78 23 0 216 0
28MAY26 33.00 C 0.00 0.00 0.00 6.77 +0.72 41 0 274 0
28MAY26 34.00 C 0.00 0.00 0.00 5.85 +0.77 41 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 4.98 +0.63 41 0 277 0
28MAY26 36.00 C 0.00 0.00 0.00 4.17 +0.58 41 0 223 0
28MAY26 37.00 C 0.00 0.00 0.00 3.43 +0.55 41 0 175 0
28MAY26 38.00 C 0.00 0.00 0.00 2.80 +0.53 42 20 161 0
28MAY26 39.00 C 2.50 2.50 2.10 2.20 +0.43 41 2 184 -1
28MAY26 40.00 C 1.64 1.70 1.61 1.71 +0.35 41 44 269 +43
28MAY26 41.00 C 1.20 1.68 1.20 1.31 +0.28 41 22 298 +20
28MAY26 42.00 C 0.94 1.22 0.94 0.97 +0.20 41 34 240 +30
28MAY26 43.00 C 0.75 0.75 0.75 0.73 +0.16 41 15 162 0
28MAY26 44.00 C 0.52 0.68 0.52 0.53 +0.12 41 111 270 +76
28MAY26 45.00 C 0.37 0.38 0.37 0.37 +0.09 41 23 165 +8
28MAY26 46.00 C 0.34 0.34 0.28 0.26 +0.07 41 125 118 +96
28MAY26 47.00 C 0.21 0.24 0.20 0.18 +0.05 41 266 281 +265
28MAY26 48.00 C 0.22 0.22 0.22 0.12 +0.03 41 1 36 +1
29JUN26 23.00 C 0.00 0.00 0.00 16.64 +0.77 0 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 15.65 +0.78 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.65 +0.78 47 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 13.65 +0.76 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.66 +0.79 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.67 +0.77 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.66 +0.71 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.63 +0.79 0 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 8.79 +0.69 42 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 7.70 +0.49 31 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 7.01 +0.66 42 0 275 0
29JUN26 34.00 C 5.80 6.00 5.80 6.02 +0.46 37 2 484 0
29JUN26 35.00 C 0.00 0.00 0.00 5.42 +0.58 42 0 461 0
29JUN26 36.00 C 0.00 0.00 0.00 4.71 +0.54 42 0 1,018 0
29JUN26 37.00 C 0.00 0.00 0.00 4.07 +0.48 42 0 190 0
29JUN26 38.00 C 0.00 0.00 0.00 3.56 +0.53 43 0 135 0
29JUN26 39.00 C 0.00 0.00 0.00 3.01 +0.47 43 0 82 0
29JUN26 40.00 C 2.28 2.87 2.28 2.53 +0.39 42 75 112 -13
29JUN26 41.00 C 2.26 2.26 1.98 2.09 +0.30 42 25 120 +15
29JUN26 42.00 C 1.57 1.57 1.57 1.75 +0.27 42 15 42 +15
29JUN26 43.00 C 1.50 1.71 1.50 1.48 +0.26 42 22 46 +8
29JUN26 44.00 C 1.41 1.41 1.41 1.21 +0.21 42 15 101 0
29JUN26 45.00 C 1.19 1.19 0.99 0.98 +0.17 42 38 494 +23
29JUN26 46.00 C 0.87 0.87 0.87 0.80 +0.16 42 7 188 +7
29JUN26 47.00 C 0.78 0.83 0.77 0.64 +0.12 42 45 133 +30
29JUN26 48.00 C 0.66 0.66 0.58 0.51 +0.10 42 29 119 +29
29JUN26 49.00 C 0.00 0.00 0.00 0.41 +0.09 42 0 58 0
29JUN26 50.00 C 0.43 0.43 0.43 0.32 +0.07 42 1 43 0
29JUN26 52.50 C 0.00 0.00 0.00 0.18 +0.04 42 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.10 +0.03 43 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 15.65 +0.78 46 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 14.65 +0.77 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 13.65 +0.75 37 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.69 +0.78 43 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.73 +0.75 43 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.78 +0.83 42 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.88 +0.92 43 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 9.00 +0.75 42 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.17 +0.59 43 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 7.37 +0.63 43 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 6.49 +0.47 40 0 15 0
30JUL26 35.00 C 0.00 0.00 0.00 5.96 +0.60 43 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.30 +0.55 43 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.72 +0.48 43 0 17 0
30JUL26 38.00 C 4.04 4.04 4.04 4.25 +0.53 44 15 15 +15
30JUL26 39.00 C 3.55 3.55 3.55 3.71 +0.47 43 6 18 -6
30JUL26 40.00 C 3.29 3.51 3.29 3.26 +0.45 43 16 50 +13
30JUL26 41.00 C 0.00 0.00 0.00 2.74 +0.27 42 0 32 0
30JUL26 42.00 C 2.71 2.71 2.71 2.38 +0.25 42 15 22 0
30JUL26 43.00 C 2.10 2.38 2.00 2.17 +0.34 44 227 300 +224
30JUL26 44.00 C 1.66 1.93 1.66 1.86 +0.31 43 30 81 +15
30JUL26 45.00 C 1.48 1.73 1.40 1.61 +0.28 44 105 127 +90
30JUL26 46.00 C 0.00 0.00 0.00 1.37 +0.23 43 0 0 0
30JUL26 47.00 C 1.12 1.12 1.12 1.17 +0.20 43 1 1 +1
30JUL26 48.00 C 0.00 0.00 0.00 1.01 +0.20 43 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 16.67 +0.70 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.72 +0.82 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.78 +0.68 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.89 +0.76 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.85 +0.54 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.28 +0.82 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.30 +0.75 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.49 +0.63 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 9.57 +0.56 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.83 +0.60 42 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 8.17 +0.65 43 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 7.38 +0.34 42 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.86 +0.48 43 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 6.30 +0.49 43 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 5.77 +0.47 44 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 5.28 +0.47 44 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 4.81 +0.46 44 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 4.37 +0.44 44 0 183 0
29SEP26 41.00 C 0.00 0.00 0.00 3.95 +0.40 44 1 31 +1
29SEP26 42.00 C 0.00 0.00 0.00 3.58 +0.38 44 0 115 0
29SEP26 43.00 C 3.27 3.27 3.27 3.24 +0.34 44 2 15 -2
29SEP26 44.00 C 2.96 2.96 2.96 2.93 +0.33 44 1 28 0
29SEP26 45.00 C 0.00 0.00 0.00 2.66 +0.30 44 0 18 0
29SEP26 46.00 C 0.00 0.00 0.00 2.40 +0.30 44 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 2.16 +0.30 44 0 35 0
29SEP26 48.00 C 0.00 0.00 0.00 1.85 +0.19 43 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.63 +0.15 43 0 5 0
29SEP26 50.00 C 1.63 1.64 1.63 1.46 +0.10 43 150 165 +129
29SEP26 52.50 C 1.27 1.28 1.26 1.15 +0.16 44 150 156 +149
29SEP26 55.00 C 0.00 0.00 0.00 0.87 +0.14 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.65 +0.12 44 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.48 +0.07 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.35 +0.05 44 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.26 +0.05 44 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.19 +0.03 44 0 50 0
29SEP26 70.00 C 0.25 0.25 0.23 0.14 +0.02 44 3 98 +3
30DEC26 23.00 C 0.00 0.00 0.00 17.03 +0.75 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.15 +0.70 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.16 +0.50 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.64 +0.81 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.70 +0.80 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.91 +0.74 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.05 +0.53 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.29 +0.52 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.66 +0.70 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.92 +0.52 44 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 9.26 +0.46 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.65 +0.63 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.05 +0.55 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.40 +0.45 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.98 +0.44 44 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 6.56 +0.53 44 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 6.10 +0.49 44 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 5.67 +0.48 44 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 5.26 +0.45 44 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.87 +0.42 44 0 40 0
30DEC26 43.00 C 4.53 4.53 4.53 4.52 +0.40 44 6 6 0
30DEC26 44.00 C 0.00 0.00 0.00 4.18 +0.37 44 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 3.89 +0.37 44 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 3.60 +0.35 44 0 8 0
30DEC26 47.00 C 3.35 3.35 3.35 3.34 +0.37 44 2 7 +2
30DEC26 48.00 C 0.00 0.00 0.00 2.94 +0.22 43 0 27 0
30DEC26 49.00 C 0.00 0.00 0.00 2.69 +0.17 43 0 50 0
30MAR27 23.00 C 0.00 0.00 0.00 17.46 +0.73 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.65 +0.75 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.76 +0.58 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 15.04 +0.73 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.26 +0.65 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.58 +0.70 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.78 +0.58 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.10 +0.51 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.48 +0.53 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.81 +0.52 44 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 10.23 +0.55 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.61 +0.51 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.07 +0.47 44 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.53 +0.44 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.02 +0.42 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.54 +0.41 44 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 7.12 +0.44 44 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 6.76 +0.55 44 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 6.38 +0.49 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.97 +0.45 44 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 5.61 +0.43 44 0 4 0
30MAR27 44.00 C 0.00 0.00 0.00 5.29 +0.43 44 0 5 0
30MAR27 45.00 C 5.00 5.00 5.00 4.96 +0.39 44 1 8 +1
30MAR27 46.00 C 4.56 4.56 4.56 4.67 +0.40 44 6 6 +6
30MAR27 47.00 C 0.00 0.00 0.00 4.33 +0.31 44 0 9 0
30MAR27 48.00 C 0.00 0.00 0.00 3.93 +0.15 43 0 11 0
TOTAL CALL 1,879 16,200 +1,282
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 286 0 61 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 265 0 26 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 245 0 90 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 226 0 63 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 207 0 212 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 189 0 92 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 172 0 63 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 155 0 160 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 139 0 279 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 122 0 375 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 106 0 546 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 91 0 831 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 591 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 -0.03 60 0 686 0
29APR26 37.00 P 0.06 0.06 0.06 0.01 -0.11 45 2 422 -2
29APR26 38.00 P 0.10 0.10 0.07 0.07 -0.30 45 3 363 -3
29APR26 39.00 P 0.31 0.35 0.20 0.29 -0.53 46 18 221 +16
29APR26 40.00 P 0.61 0.83 0.54 0.76 -0.73 45 20 170 +5
29APR26 41.00 P 1.70 1.70 1.70 1.47 -0.80 40 1 36 +1
29APR26 42.00 P 0.00 0.00 0.00 2.42 -0.78 45 0 15 0
29APR26 43.00 P 2.85 2.85 2.85 3.40 -0.78 0 1 5 -1
29APR26 44.00 P 0.00 0.00 0.00 4.40 -0.78 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.40 -0.89 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.40 -0.78 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.57 -0.85 161 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.56 -0.62 173 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.59 -0.74 194 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 167 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 194 0
28MAY26 30.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 158 0
28MAY26 31.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 245 0
28MAY26 32.00 P 0.00 0.00 0.00 0.08 -0.05 41 0 310 0
28MAY26 33.00 P 0.00 0.00 0.00 0.15 -0.07 42 0 324 0
28MAY26 34.00 P 0.27 0.32 0.25 0.25 -0.11 41 96 320 +36
28MAY26 35.00 P 0.47 0.47 0.35 0.41 -0.16 41 24 203 +17
28MAY26 36.00 P 0.56 0.63 0.55 0.63 -0.23 41 22 213 +21
28MAY26 37.00 P 0.77 0.98 0.77 0.90 -0.32 41 76 158 +72
28MAY26 38.00 P 1.06 1.28 1.06 1.27 -0.38 41 6 113 +6
28MAY26 39.00 P 1.81 1.81 1.81 1.72 -0.46 41 15 88 +11
28MAY26 40.00 P 2.50 2.50 2.00 2.26 -0.52 41 39 106 +39
28MAY26 41.00 P 0.00 0.00 0.00 2.81 -0.60 39 0 7 0
28MAY26 42.00 P 0.00 0.00 0.00 3.57 -0.59 41 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 4.33 -0.63 41 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.14 -0.84 41 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.00 -0.89 41 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 6.90 -0.84 41 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 7.76 -0.93 37 0 0 0
28MAY26 48.00 P 8.20 8.20 8.20 8.86 -0.93 47 1 1 +1
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 55 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 57 0
29JUN26 29.00 P 0.19 0.19 0.19 0.10 -0.03 42 6 100 +6
29JUN26 30.00 P 0.00 0.00 0.00 0.16 -0.05 42 0 178 0
29JUN26 31.00 P 0.00 0.00 0.00 0.25 -0.07 42 0 188 0
29JUN26 32.00 P 0.42 0.42 0.41 0.37 -0.10 42 9 379 +9
29JUN26 33.00 P 0.54 0.54 0.46 0.53 -0.13 42 30 709 +30
29JUN26 34.00 P 0.72 0.75 0.72 0.74 -0.17 42 9 327 0
29JUN26 35.00 P 0.00 0.00 0.00 0.97 -0.23 42 0 326 0
29JUN26 36.00 P 1.12 1.30 1.12 1.25 -0.30 41 27 1,145 -15
29JUN26 37.00 P 0.00 0.00 0.00 1.59 -0.34 41 0 149 0
29JUN26 38.00 P 1.78 2.12 1.78 2.04 -0.34 41 16 248 +1
29JUN26 39.00 P 0.00 0.00 0.00 2.52 -0.42 41 0 125 0
29JUN26 40.00 P 2.90 2.90 2.90 3.06 -0.44 41 1 42 +1
29JUN26 41.00 P 0.00 0.00 0.00 3.57 -0.57 40 0 19 0
29JUN26 42.00 P 0.00 0.00 0.00 4.33 -0.51 42 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 5.19 -0.38 44 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 5.78 -0.76 42 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 6.75 -0.62 45 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 7.51 -0.74 45 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 8.31 -0.84 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.20 -0.70 44 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 10.07 -0.67 44 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 11.03 -0.66 45 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 13.51 -0.58 51 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.79 -0.92 47 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 18.35 -0.70 56 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.65 -0.98 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.30 -0.60 63 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 25.73 -0.68 62 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.36 -0.66 75 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 30.83 -0.70 78 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.26 -0.63 76 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 56 0
30JUL26 25.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.13 -0.02 43 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.19 -0.03 43 0 3 0
30JUL26 29.00 P 0.00 0.00 0.00 0.27 -0.05 43 0 2 0
30JUL26 30.00 P 0.00 0.00 0.00 0.39 -0.06 43 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.54 -0.07 43 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.73 -0.10 43 0 2 0
30JUL26 33.00 P 0.96 0.96 0.96 0.94 -0.14 43 2 32 -2
30JUL26 34.00 P 0.00 0.00 0.00 1.17 -0.20 43 0 16 0
30JUL26 35.00 P 1.43 1.50 1.43 1.46 -0.24 42 5 17 +1
30JUL26 36.00 P 0.00 0.00 0.00 1.80 -0.29 42 0 30 0
30JUL26 37.00 P 2.22 2.22 2.22 2.18 -0.29 42 1 1 +1
30JUL26 38.00 P 0.00 0.00 0.00 2.62 -0.31 42 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 3.19 -0.30 43 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 3.70 -0.36 42 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 4.19 -0.54 41 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 4.89 -0.59 42 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 5.64 -0.46 43 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.36 -0.67 43 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.12 -0.72 43 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 7.94 -0.49 44 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 8.76 -0.58 44 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 9.52 -0.85 43 0 0 0
29SEP26 23.00 P 0.17 0.17 0.17 0.10 -0.02 44 2 10 +2
29SEP26 24.00 P 0.00 0.00 0.00 0.15 -0.02 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.21 -0.04 44 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.30 -0.05 44 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 0.41 -0.06 44 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 0.54 -0.08 44 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 0.70 -0.07 44 0 139 0
29SEP26 30.00 P 0.93 0.93 0.93 0.90 -0.08 44 4 193 +4
29SEP26 31.00 P 1.12 1.12 1.12 1.12 -0.14 44 2 61 0
29SEP26 32.00 P 0.00 0.00 0.00 1.39 -0.16 44 0 432 0
29SEP26 33.00 P 1.58 1.58 1.58 1.68 -0.20 44 3 560 +3
29SEP26 34.00 P 2.02 2.03 2.02 1.99 -0.23 44 3 65 +1
29SEP26 35.00 P 0.00 0.00 0.00 2.34 -0.16 44 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 2.73 -0.34 44 0 260 0
29SEP26 37.00 P 0.00 0.00 0.00 3.16 -0.34 44 0 93 0
29SEP26 38.00 P 0.00 0.00 0.00 3.65 -0.34 44 0 79 0
29SEP26 39.00 P 0.00 0.00 0.00 4.17 -0.36 44 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 4.72 -0.40 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 5.30 -0.44 44 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 5.93 -0.46 44 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 6.59 -0.48 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.36 -0.46 45 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.04 -0.53 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.73 -0.61 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 9.45 -0.67 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.27 -0.59 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.07 -0.61 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.21 -0.32 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.95 -0.74 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.31 -0.61 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.57 -0.77 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.93 -0.85 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.33 -0.68 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.73 -0.78 44 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.36 -0.75 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.83 -0.70 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.31 -0.04 44 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.42 -0.04 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.54 -0.05 44 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.69 -0.08 44 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.87 -0.08 44 0 36 0
30DEC26 28.00 P 0.00 0.00 0.00 1.08 -0.10 44 0 81 0
30DEC26 29.00 P 0.00 0.00 0.00 1.31 -0.11 44 0 63 0
30DEC26 30.00 P 0.00 0.00 0.00 1.58 -0.13 44 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 1.87 -0.14 44 0 127 0
30DEC26 32.00 P 2.11 2.11 2.11 2.20 -0.16 44 2 64 +2
30DEC26 33.00 P 0.00 0.00 0.00 2.49 -0.21 44 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 2.85 -0.27 44 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 3.25 -0.29 43 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 3.69 -0.36 43 0 29 0
30DEC26 37.00 P 0.00 0.00 0.00 4.16 -0.30 43 0 47 0
30DEC26 38.00 P 4.60 4.60 4.60 4.65 -0.31 43 1 17 +1
30DEC26 39.00 P 0.00 0.00 0.00 5.17 -0.34 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.73 -0.36 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 6.31 -0.39 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.92 -0.42 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.57 -0.40 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.39 -0.31 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.02 -0.40 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.62 -0.50 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.44 -0.49 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.21 -0.43 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.96 -0.48 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.58 -0.03 44 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.73 -0.04 44 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.90 -0.05 44 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.10 -0.07 44 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.33 -0.07 44 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 1.57 -0.10 44 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.87 -0.10 44 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.15 -0.13 44 0 49 0
30MAR27 31.00 P 0.00 0.00 0.00 2.48 -0.12 44 0 18 0
30MAR27 32.00 P 0.00 0.00 0.00 2.79 -0.16 44 0 38 0
30MAR27 33.00 P 3.10 3.10 3.10 3.16 -0.17 44 1 21 0
30MAR27 34.00 P 0.00 0.00 0.00 3.55 -0.19 43 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.07 -0.20 44 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 4.53 -0.21 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.91 -0.31 43 0 1 0
30MAR27 38.00 P 5.10 5.10 5.10 5.36 -0.38 43 1 3 +1
30MAR27 39.00 P 0.00 0.00 0.00 5.95 -0.34 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.50 -0.37 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.09 -0.37 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.70 -0.40 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.35 -0.40 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.04 -0.38 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.73 -0.38 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.44 -0.40 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.00 -0.56 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.78 -0.54 43 0 0 0
TOTAL PUT 449 16,599 +265
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 20.16
29APR26 15.50 C 0.00 0.00 0.00 4.67 +0.10 156 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.18 +0.11 156 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.66 +0.16 0 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 3.16 +0.16 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.66 +0.16 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.16 +0.16 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 1.66 +0.16 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.16 +0.14 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.69 +0.09 36 0 45 0
29APR26 20.00 C 0.32 0.32 0.32 0.31 +0.01 36 15 180 0
29APR26 21.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 565 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 702 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 3,476 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 109 0 406 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 130 0 442 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 150 0 335 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 169 0 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 187 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 204 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 221 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 251 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 279 0 4 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.68 +0.10 0 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 4.19 +0.10 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.70 +0.10 30 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.21 +0.16 30 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.73 +0.15 30 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.27 +0.14 30 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.83 +0.12 29 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.44 +0.11 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.09 +0.08 29 0 15 0
28MAY26 20.00 C 0.76 0.76 0.76 0.82 +0.06 30 1 216 +1
28MAY26 21.00 C 0.38 0.39 0.35 0.39 +0.03 30 42 317 +42
28MAY26 22.00 C 0.16 0.17 0.14 0.16 +0.01 29 73 1,164 +56
28MAY26 23.00 C 0.00 0.00 0.00 0.06 0.00 30 0 593 0
28MAY26 24.00 C 0.04 0.04 0.04 0.02 0.00 30 18 1,015 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 551 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.68 +0.12 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.19 +0.11 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.69 +0.09 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.20 +0.10 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.70 +0.04 24 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 3.23 +0.15 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.76 +0.14 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.32 +0.12 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.92 +0.12 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.55 +0.10 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.26 +0.08 32 0 15 0
29JUN26 20.00 C 0.95 0.95 0.95 0.98 +0.07 32 10 49 0
29JUN26 21.00 C 0.00 0.00 0.00 0.55 +0.03 31 0 199 0
29JUN26 22.00 C 0.30 0.30 0.30 0.29 +0.02 31 2 507 0
29JUN26 23.00 C 0.18 0.18 0.18 0.15 +0.01 31 52 350 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 0.00 31 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 0.00 32 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.70 +0.10 31 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.21 +0.09 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.74 +0.08 33 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.26 +0.15 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.81 +0.13 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.40 +0.12 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.02 +0.11 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.68 +0.09 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.42 +0.08 32 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.16 +0.07 32 0 75 0
30JUL26 21.00 C 0.73 0.74 0.73 0.75 +0.04 32 30 90 +30
30JUL26 22.00 C 0.00 0.00 0.00 0.47 +0.03 31 0 75 0
30JUL26 23.00 C 0.00 0.00 0.00 0.29 +0.02 31 0 64 0
30JUL26 24.00 C 0.00 0.00 0.00 0.17 +0.01 31 0 60 0
30JUL26 25.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.03 0.00 31 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.72 +0.09 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.26 +0.10 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.81 +0.09 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.38 +0.12 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.00 +0.12 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.64 +0.11 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.31 +0.09 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.03 +0.09 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.76 +0.08 33 0 45 0
29SEP26 20.00 C 0.00 0.00 0.00 1.51 +0.06 32 0 120 0
29SEP26 21.00 C 0.00 0.00 0.00 1.14 +0.05 32 0 175 0
29SEP26 22.00 C 0.83 0.87 0.83 0.87 +0.06 33 24 191 +20
29SEP26 23.00 C 0.00 0.00 0.00 0.64 +0.03 33 0 46 0
29SEP26 24.00 C 0.46 0.46 0.46 0.46 +0.03 33 15 45 +15
29SEP26 25.00 C 0.00 0.00 0.00 0.33 +0.02 33 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.23 +0.01 33 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 +0.01 33 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 0.00 33 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 0.00 33 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 0.00 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.77 +0.08 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.34 +0.08 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.94 +0.08 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.56 +0.07 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.28 +0.11 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.98 +0.11 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.69 +0.10 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.43 +0.09 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.14 +0.06 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.93 +0.08 31 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 1.55 +0.06 31 0 182 0
30DEC26 22.00 C 0.00 0.00 0.00 1.25 +0.05 32 0 112 0
30DEC26 23.00 C 0.00 0.00 0.00 0.99 +0.03 32 0 111 0
30DEC26 24.00 C 0.00 0.00 0.00 0.80 +0.04 32 0 18 0
30DEC26 25.00 C 0.00 0.00 0.00 0.63 +0.04 32 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.48 +0.02 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.37 +0.02 32 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.28 +0.02 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 0.00 32 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.89 +0.11 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.51 +0.11 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.15 +0.08 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.82 +0.09 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.51 +0.05 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.23 +0.06 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.03 +0.12 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.78 +0.12 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.52 +0.12 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.26 +0.07 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.89 +0.07 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.58 +0.05 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 1.33 +0.06 32 0 5 0
30MAR27 24.00 C 0.00 0.00 0.00 1.10 +0.06 32 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 0.90 +0.05 32 0 20 0
30MAR27 26.00 C 0.00 0.00 0.00 0.74 +0.06 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.60 +0.05 32 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.48 +0.04 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.39 +0.03 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.31 +0.03 32 0 5 0
30MAR27 31.00 C 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.20 +0.02 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 22 0
TOTAL CALL 282 18,703 +164
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 110 0 79 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 45 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 340 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 95 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 120 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 -0.07 37 0 80 0
29APR26 20.00 P 0.19 0.20 0.17 0.14 -0.14 35 17 714 -2
29APR26 21.00 P 0.97 0.97 0.87 0.84 -0.20 0 18 1,162 -3
29APR26 22.00 P 0.00 0.00 0.00 1.84 -0.17 0 0 453 -17
29APR26 23.00 P 0.00 0.00 0.00 2.84 -0.17 0 0 352 0
29APR26 24.00 P 3.80 3.80 3.80 3.84 -0.17 0 10 104 0
29APR26 25.00 P 0.00 0.00 0.00 4.84 -0.17 0 0 68 0
29APR26 26.00 P 0.00 0.00 0.00 5.84 -0.17 0 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 6.84 -0.17 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.89 -0.12 239 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.87 -0.14 240 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.84 -0.17 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.85 -0.16 243 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.84 -0.17 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.84 -0.17 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.84 -0.17 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.84 -0.17 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.84 -0.17 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 94 0
28MAY26 18.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 249 0
28MAY26 18.50 P 0.00 0.00 0.00 0.14 -0.05 30 0 315 0
28MAY26 19.00 P 0.27 0.27 0.27 0.24 -0.05 29 8 379 -8
28MAY26 19.50 P 0.43 0.43 0.40 0.40 -0.07 30 18 457 +15
28MAY26 20.00 P 0.67 0.67 0.61 0.60 -0.08 29 60 560 -13
28MAY26 21.00 P 0.00 0.00 0.00 1.18 -0.11 29 0 221 0
28MAY26 22.00 P 0.00 0.00 0.00 1.96 -0.16 29 0 390 0
28MAY26 23.00 P 0.00 0.00 0.00 2.87 -0.17 29 0 323 0
28MAY26 24.00 P 0.00 0.00 0.00 3.88 -0.13 38 0 662 0
28MAY26 25.00 P 0.00 0.00 0.00 4.87 -0.14 43 0 460 0
28MAY26 26.00 P 0.00 0.00 0.00 5.87 -0.14 50 0 80 0
28MAY26 27.00 P 0.00 0.00 0.00 6.84 -0.17 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.89 -0.12 65 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.87 -0.19 66 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.87 -0.19 71 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.87 -0.14 76 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.87 -0.14 81 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.87 -0.14 86 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.87 -0.14 90 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.87 -0.14 94 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.87 -0.16 98 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 32 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.17 -0.04 31 0 124 0
29JUN26 17.50 P 0.00 0.00 0.00 0.27 -0.04 31 0 140 0
29JUN26 18.00 P 0.00 0.00 0.00 0.39 -0.05 31 0 256 0
29JUN26 18.50 P 0.55 0.55 0.55 0.56 -0.04 31 10 104 +10
29JUN26 19.00 P 0.00 0.00 0.00 0.73 -0.13 30 0 549 0
29JUN26 19.50 P 0.00 0.00 0.00 0.96 -0.10 30 0 75 0
29JUN26 20.00 P 0.00 0.00 0.00 1.23 -0.11 29 0 174 0
29JUN26 21.00 P 0.00 0.00 0.00 1.89 -0.12 29 0 232 0
29JUN26 22.00 P 0.00 0.00 0.00 2.67 -0.13 28 0 468 0
29JUN26 23.00 P 0.00 0.00 0.00 3.63 -0.07 32 0 341 0
29JUN26 24.00 P 0.00 0.00 0.00 4.57 -0.06 34 0 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 5.50 -0.09 30 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 6.52 -0.05 38 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 7.50 -0.07 39 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 8.45 -0.11 0 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 9.45 -0.10 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 10.44 -0.11 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 11.44 -0.13 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.45 -0.11 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.45 -0.11 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.43 -0.12 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.44 -0.11 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.44 -0.11 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.14 -0.03 31 0 8 0
30JUL26 16.50 P 0.00 0.00 0.00 0.22 -0.03 32 0 8 0
30JUL26 17.00 P 0.35 0.35 0.35 0.31 -0.03 31 20 70 +20
30JUL26 17.50 P 0.00 0.00 0.00 0.43 -0.04 31 0 34 0
30JUL26 18.00 P 0.00 0.00 0.00 0.57 -0.05 31 0 100 0
30JUL26 18.50 P 0.76 0.76 0.76 0.73 -0.07 30 15 254 +15
30JUL26 19.00 P 0.97 0.97 0.97 0.94 -0.08 30 15 275 +15
30JUL26 19.50 P 1.26 1.26 1.26 1.17 -0.10 30 15 130 +15
30JUL26 20.00 P 1.44 1.44 1.44 1.44 -0.11 30 1 33 0
30JUL26 21.00 P 2.05 2.05 2.05 2.09 -0.10 30 10 46 0
30JUL26 22.00 P 0.00 0.00 0.00 2.83 -0.12 29 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 3.70 -0.10 30 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.60 -0.10 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.53 -0.11 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.52 -0.08 32 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.50 -0.07 33 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.46 -0.10 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.45 -0.10 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.46 -0.11 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.44 -0.13 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.27 -0.02 33 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.36 -0.04 33 0 22 0
29SEP26 16.50 P 0.00 0.00 0.00 0.47 -0.05 33 0 23 0
29SEP26 17.00 P 0.00 0.00 0.00 0.61 -0.05 33 0 54 0
29SEP26 17.50 P 0.00 0.00 0.00 0.77 -0.06 33 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 0.95 -0.07 33 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 1.15 -0.09 33 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 1.39 -0.08 33 0 169 0
29SEP26 19.50 P 0.00 0.00 0.00 1.65 -0.07 34 0 55 0
29SEP26 20.00 P 1.98 1.98 1.98 1.92 -0.09 33 1 203 0
29SEP26 21.00 P 0.00 0.00 0.00 2.58 0.00 34 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 3.31 -0.09 35 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 4.10 -0.09 35 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 4.95 -0.08 36 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 5.82 -0.10 37 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 6.73 -0.10 38 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 7.66 -0.10 38 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.61 -0.10 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.57 -0.10 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.54 -0.10 40 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 11.51 -0.10 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.49 -0.10 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.47 -0.10 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.45 -0.10 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.44 -0.11 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.44 -0.11 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.47 -0.02 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.59 -0.02 32 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.73 -0.04 32 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.89 -0.05 32 0 23 0
30DEC26 17.50 P 0.00 0.00 0.00 1.06 -0.06 32 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 1.27 -0.06 32 0 19 0
30DEC26 18.50 P 0.00 0.00 0.00 1.49 -0.04 33 0 35 0
30DEC26 19.00 P 0.00 0.00 0.00 1.73 -0.07 33 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.99 -0.07 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.27 -0.08 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.89 -0.10 33 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.61 -0.09 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 4.33 -0.17 34 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 5.18 -0.08 35 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 6.02 -0.09 35 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 6.89 -0.10 36 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 7.78 -0.10 36 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 8.71 -0.09 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.65 -0.09 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.60 -0.10 37 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 11.55 -0.10 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.52 -0.10 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.50 -0.09 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.46 -0.11 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.44 -0.11 0 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 16.44 -0.11 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.64 -0.02 32 0 10 0
30MAR27 16.00 P 0.00 0.00 0.00 0.78 -0.02 32 0 97 0
30MAR27 16.50 P 0.00 0.00 0.00 0.92 0.00 32 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 1.09 -0.05 32 0 95 0
30MAR27 17.50 P 0.00 0.00 0.00 1.31 -0.03 32 0 15 0
30MAR27 18.00 P 0.00 0.00 0.00 1.48 -0.06 31 0 251 0
30MAR27 18.50 P 0.00 0.00 0.00 1.71 -0.07 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.95 -0.06 31 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 2.21 -0.09 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.49 -0.09 32 0 181 0
30MAR27 21.00 P 0.00 0.00 0.00 3.12 -0.10 32 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 3.82 -0.07 33 0 5 0
30MAR27 23.00 P 4.45 4.45 4.45 4.45 -0.23 31 6 6 +6
30MAR27 24.00 P 0.00 0.00 0.00 5.34 -0.09 33 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 6.16 -0.13 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.01 -0.12 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.89 -0.11 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.78 -0.12 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.71 -0.12 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.64 -0.06 35 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.60 -0.11 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.55 -0.12 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.52 -0.11 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.48 -0.12 33 0 0 0
TOTAL PUT 224 18,232 +53
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 83.20
29APR26 50.00 C 0.00 0.00 0.00 33.21 +1.54 226 0 45 0
29APR26 52.50 C 0.00 0.00 0.00 30.71 +1.54 204 0 45 0
29APR26 55.00 C 0.00 0.00 0.00 28.21 +1.54 183 0 26 0
29APR26 57.50 C 0.00 0.00 0.00 25.71 +1.54 163 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 23.21 +1.54 143 0 17 0
29APR26 62.50 C 0.00 0.00 0.00 20.71 +1.54 125 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 18.21 +1.54 107 0 24 0
29APR26 67.50 C 0.00 0.00 0.00 15.71 +1.54 90 0 30 0
29APR26 70.00 C 0.00 0.00 0.00 13.21 +1.54 74 0 121 0
29APR26 72.50 C 0.00 0.00 0.00 10.71 +1.53 58 0 19 0
29APR26 75.00 C 0.00 0.00 0.00 8.22 +1.52 59 0 37 0
29APR26 77.50 C 0.00 0.00 0.00 5.75 +1.44 52 0 77 0
29APR26 80.00 C 3.10 3.62 3.10 3.30 +1.15 38 40 405 -22
29APR26 82.50 C 1.10 1.56 1.05 1.28 +0.53 35 78 907 +33
29APR26 85.00 C 0.25 0.40 0.22 0.36 +0.11 40 272 994 +140
29APR26 87.50 C 0.05 0.05 0.05 0.09 +0.01 46 36 1,209 +32
29APR26 90.00 C 0.03 0.05 0.03 0.03 0.00 53 8 2,997 0
29APR26 92.50 C 0.02 0.02 0.02 0.01 -0.01 59 56 1,298 -56
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,483 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,511 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,561 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 107 0 836 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 118 0 327 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 128 0 189 0
29APR26 110.00 C 0.01 0.01 0.01 0.01 0.00 138 5 1,054 -1
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 148 0 103 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 158 0 51 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 167 0 295 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 176 0 273 0
30APR26 52.50 C 0.00 0.00 0.00 30.72 +1.55 184 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 28.22 +1.55 166 0 0 0
30APR26 57.50 C 0.00 0.00 0.00 25.72 +1.55 149 0 0 0
30APR26 60.00 C 0.00 0.00 0.00 23.21 +1.54 0 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 20.73 +1.56 127 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 18.23 +1.55 111 0 0 0
30APR26 67.50 C 0.00 0.00 0.00 15.72 +1.54 86 0 0 0
30APR26 70.00 C 0.00 0.00 0.00 13.22 +1.54 72 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 10.73 +1.53 65 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 8.25 +1.49 57 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 5.81 +1.46 50 0 0 0
30APR26 80.00 C 3.69 3.69 3.32 3.47 +1.07 42 48 35 -30
30APR26 82.50 C 1.36 1.38 1.36 1.51 +0.62 37 25 275 +25
30APR26 85.00 C 0.34 0.58 0.34 0.46 +0.14 37 229 495 +158
30APR26 87.50 C 0.13 0.17 0.13 0.12 +0.01 40 65 127 +65
30APR26 90.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 4 0
30APR26 92.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 10 0
30APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
08MAY26 52.50 C 0.00 0.00 0.00 30.74 - 85 0 0 -
08MAY26 55.00 C 0.00 0.00 0.00 28.24 - 71 0 0 -
08MAY26 57.50 C 0.00 0.00 0.00 25.74 - 0 0 0 -
08MAY26 60.00 C 0.00 0.00 0.00 23.24 - 0 0 0 -
08MAY26 62.50 C 0.00 0.00 0.00 20.75 - 58 0 0 -
08MAY26 65.00 C 0.00 0.00 0.00 18.25 - 49 0 0 -
08MAY26 67.50 C 0.00 0.00 0.00 15.76 - 48 0 0 -
08MAY26 70.00 C 0.00 0.00 0.00 13.28 - 45 0 0 -
08MAY26 72.50 C 0.00 0.00 0.00 10.81 - 41 0 0 -
08MAY26 75.00 C 0.00 0.00 0.00 8.40 - 39 0 0 -
08MAY26 77.50 C 0.00 0.00 0.00 6.08 - 36 0 0 -
08MAY26 80.00 C 0.00 0.00 0.00 3.95 - 33 0 0 -
08MAY26 82.50 C 2.43 2.43 2.05 2.20 - 31 28 28 -
08MAY26 85.00 C 0.90 1.18 0.90 1.09 - 31 23 17 -
08MAY26 87.50 C 0.39 0.57 0.39 0.48 - 31 83 80 -
08MAY26 90.00 C 0.21 0.23 0.21 0.20 - 33 8 8 -
08MAY26 92.50 C 0.11 0.11 0.11 0.08 - 34 3 3 -
08MAY26 95.00 C 0.00 0.00 0.00 0.03 - 35 0 0 -
08MAY26 97.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
08MAY26 100.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
08MAY26 102.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
08MAY26 105.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
08MAY26 107.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
08MAY26 110.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
08MAY26 112.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 33.30 +1.54 53 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 30.80 +1.54 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 28.31 +1.54 44 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.81 +0.95 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.38 +1.60 54 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 20.90 +1.03 49 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 18.51 +1.19 50 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 15.76 +1.49 0 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 13.45 +1.48 34 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 11.09 +1.43 33 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 8.82 +1.32 32 0 31 0
28MAY26 77.50 C 0.00 0.00 0.00 6.73 +1.32 31 0 206 0
28MAY26 80.00 C 0.00 0.00 0.00 4.83 +0.88 30 0 158 0
28MAY26 82.50 C 3.11 3.44 3.11 3.28 +0.73 30 16 421 -9
28MAY26 85.00 C 1.99 2.23 1.99 2.10 +0.47 29 22 440 +22
28MAY26 87.50 C 1.11 1.42 1.11 1.30 +0.29 29 110 648 +85
28MAY26 90.00 C 0.80 0.86 0.72 0.71 +0.10 29 50 461 +24
28MAY26 92.50 C 0.49 0.53 0.46 0.36 -0.01 29 44 925 +22
28MAY26 95.00 C 0.00 0.00 0.00 0.17 -0.04 28 0 358 0
28MAY26 97.50 C 0.19 0.19 0.18 0.08 -0.04 28 30 587 +30
28MAY26 100.00 C 0.16 0.16 0.13 0.03 -0.04 28 32 2,304 -11
28MAY26 102.50 C 0.10 0.10 0.10 0.02 -0.02 29 1 1,064 -1
28MAY26 105.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 538 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 296 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 115 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 77 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 246 0
29JUN26 44.00 C 0.00 0.00 0.00 39.32 +1.57 76 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 38.32 +1.57 73 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 37.32 +1.57 70 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 36.33 +1.58 69 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 35.33 +1.58 66 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 34.33 +1.57 64 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 33.30 +1.54 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.85 +1.59 59 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 28.36 +1.59 54 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 25.87 +1.01 49 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 23.39 +1.60 46 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 20.90 +1.03 41 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 18.51 +1.19 42 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 15.84 +1.50 24 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 13.66 +1.57 35 0 1,055 0
29JUN26 72.50 C 0.00 0.00 0.00 11.31 +1.37 32 0 90 0
29JUN26 75.00 C 9.06 9.06 9.06 9.18 +1.25 32 30 1,751 0
29JUN26 77.50 C 0.00 0.00 0.00 7.24 +1.14 31 0 1,645 0
29JUN26 80.00 C 0.00 0.00 0.00 5.53 +0.97 30 0 317 0
29JUN26 82.50 C 4.14 4.37 4.14 4.11 +0.74 30 28 1,332 +25
29JUN26 85.00 C 0.00 0.00 0.00 2.98 +0.55 30 0 851 0
29JUN26 87.50 C 2.09 2.15 2.09 2.14 +0.40 30 30 403 +6
29JUN26 90.00 C 1.30 1.61 1.30 1.52 +0.27 30 134 1,572 +117
29JUN26 92.50 C 1.14 1.14 1.08 1.09 +0.18 31 16 1,257 +16
29JUN26 95.00 C 0.82 0.83 0.79 0.75 +0.09 31 294 2,048 +124
29JUN26 97.50 C 0.57 0.57 0.57 0.51 +0.05 31 14 584 +14
29JUN26 100.00 C 0.00 0.00 0.00 0.34 +0.02 31 0 805 0
29JUN26 102.50 C 0.34 0.34 0.34 0.23 0.00 31 108 1,739 -108
29JUN26 105.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 322 0
29JUN26 107.50 C 0.22 0.22 0.21 0.10 -0.01 32 3 463 -1
29JUN26 110.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 541 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 113 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 111 0
30JUL26 52.50 C 0.00 0.00 0.00 30.85 +1.58 52 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 28.36 +1.59 48 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.87 +1.01 44 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 23.39 +1.58 40 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 20.90 +1.03 36 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 18.51 +1.19 36 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.00 +1.33 31 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.29 +1.79 39 0 95 0
30JUL26 72.50 C 0.00 0.00 0.00 11.75 +1.30 33 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 9.78 +1.18 32 0 1 0
30JUL26 77.50 C 0.00 0.00 0.00 7.99 +1.11 32 0 3 0
30JUL26 80.00 C 0.00 0.00 0.00 6.39 +0.86 31 0 108 0
30JUL26 82.50 C 5.00 5.00 5.00 5.09 +0.76 31 1 140 0
30JUL26 85.00 C 0.00 0.00 0.00 3.98 +0.61 30 0 229 0
30JUL26 87.50 C 0.00 0.00 0.00 3.10 +0.52 31 0 225 0
30JUL26 90.00 C 2.50 2.50 2.50 2.38 +0.36 31 5 124 0
30JUL26 92.50 C 0.00 0.00 0.00 1.79 +0.21 30 0 168 0
30JUL26 95.00 C 0.00 0.00 0.00 1.33 +0.14 30 0 80 0
30JUL26 97.50 C 1.16 1.16 1.15 0.98 +0.10 30 30 115 +30
30JUL26 100.00 C 0.00 0.00 0.00 0.71 +0.04 30 0 52 0
30JUL26 102.50 C 0.00 0.00 0.00 0.51 +0.01 30 0 140 0
30JUL26 105.00 C 0.58 0.58 0.58 0.35 -0.01 30 1 126 0
30JUL26 107.50 C 0.00 0.00 0.00 0.25 -0.02 30 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 42 0
30JUL26 112.50 C 0.00 0.00 0.00 0.12 -0.02 30 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.32 +1.57 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.33 +1.58 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.33 +1.58 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.33 +1.57 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.30 +1.54 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.85 +1.58 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.36 +1.59 39 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 25.87 +1.01 35 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 23.39 +1.58 32 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 20.96 +1.09 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.68 +1.36 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.73 +1.40 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.68 +1.28 33 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 12.70 +1.07 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.98 +0.97 32 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 9.44 +1.05 32 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 7.94 +0.91 31 0 136 0
29SEP26 82.50 C 0.00 0.00 0.00 6.70 +0.81 31 0 372 0
29SEP26 85.00 C 0.00 0.00 0.00 5.61 +0.69 31 0 756 0
29SEP26 87.50 C 0.00 0.00 0.00 4.70 +0.60 31 0 209 0
29SEP26 90.00 C 0.00 0.00 0.00 3.90 +0.49 31 0 182 0
29SEP26 92.50 C 0.00 0.00 0.00 3.24 +0.40 31 0 184 0
29SEP26 95.00 C 0.00 0.00 0.00 2.70 +0.34 31 0 571 0
29SEP26 97.50 C 0.00 0.00 0.00 2.19 +0.24 31 0 27 0
29SEP26 100.00 C 0.00 0.00 0.00 1.77 +0.19 31 0 101 0
29SEP26 102.50 C 0.00 0.00 0.00 1.43 +0.17 31 0 144 0
29SEP26 105.00 C 0.00 0.00 0.00 1.13 +0.11 31 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.90 +0.10 31 0 91 0
29SEP26 110.00 C 0.00 0.00 0.00 0.71 +0.06 31 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.56 +0.07 31 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.44 +0.05 31 0 96 0
29SEP26 117.50 C 0.00 0.00 0.00 0.34 +0.04 31 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.26 +0.02 31 0 75 0
29SEP26 122.50 C 0.00 0.00 0.00 0.20 +0.01 31 0 120 0
29SEP26 125.00 C 0.00 0.00 0.00 0.15 0.00 31 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.11 0.00 31 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.09 0.00 31 0 167 0
30DEC26 49.00 C 0.00 0.00 0.00 34.33 +1.56 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.30 +1.52 32 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 30.85 +1.58 34 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 28.36 +1.55 31 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 26.00 +1.14 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.01 +1.76 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.92 +1.71 34 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 19.86 +1.64 33 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 17.93 +1.57 33 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 16.12 +1.17 32 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 14.39 +1.09 32 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 12.70 +0.90 31 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 10.90 +0.58 30 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 9.97 +0.97 31 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 8.74 +0.87 31 0 608 0
30DEC26 85.00 C 0.00 0.00 0.00 7.65 +0.79 31 0 462 0
30DEC26 87.50 C 0.00 0.00 0.00 6.69 +0.71 31 0 162 0
30DEC26 90.00 C 0.00 0.00 0.00 5.84 +0.63 31 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 5.08 +0.55 31 0 425 0
30DEC26 95.00 C 0.00 0.00 0.00 4.43 +0.48 31 0 85 0
30DEC26 97.50 C 3.81 3.81 3.81 3.87 +0.43 31 25 55 0
30DEC26 100.00 C 0.00 0.00 0.00 3.36 +0.37 32 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 2.85 +0.24 31 0 62 0
30DEC26 105.00 C 2.47 2.47 2.47 2.51 +0.28 32 1 101 0
30DEC26 107.50 C 0.00 0.00 0.00 2.15 +0.19 32 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 1.85 +0.15 32 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 1.56 +0.06 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.35 +0.04 32 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.13 +0.01 32 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.97 -0.01 32 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.83 -0.02 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.69 -0.04 32 0 32 0
30DEC26 127.50 C 0.00 0.00 0.00 0.58 -0.06 32 0 30 0
30DEC26 130.00 C 0.79 0.79 0.77 0.50 -0.07 32 45 306 -15
30MAR27 50.00 C 0.00 0.00 0.00 33.52 +1.66 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.30 +1.63 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.28 +1.77 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.15 +1.75 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.09 +1.71 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.13 +1.73 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 21.19 +1.64 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.34 +1.46 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.59 +1.53 33 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 15.94 +1.16 32 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 14.30 +1.00 32 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 12.47 +0.53 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.61 +0.95 31 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 10.41 +0.88 31 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 9.13 +0.62 31 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 8.33 +0.73 31 0 33 0
30MAR27 90.00 C 0.00 0.00 0.00 7.43 +0.83 31 0 103 0
30MAR27 92.50 C 0.00 0.00 0.00 6.64 +0.59 31 0 22 0
30MAR27 95.00 C 0.00 0.00 0.00 5.93 +0.52 31 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 5.30 +0.46 31 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 4.72 +0.44 31 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 4.18 +0.34 31 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 3.82 +0.43 32 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 3.33 +0.39 32 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 2.98 +0.33 32 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 2.65 +0.29 32 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 2.40 +0.34 32 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 2.16 +0.40 32 0 4 0
30MAR27 120.00 C 0.00 0.00 0.00 1.96 +0.40 33 0 1 0
TOTAL CALL 2,077 55,169 +714
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 249 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 227 0 13 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 205 0 108 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 185 0 34 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 166 0 353 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 147 0 223 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 128 0 512 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 110 0 515 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,091 0
29APR26 72.50 P 0.02 0.02 0.02 0.01 0.00 76 43 864 0
29APR26 75.00 P 0.04 0.04 0.03 0.02 -0.01 64 68 912 -10
29APR26 77.50 P 0.10 0.14 0.05 0.04 -0.10 52 45 794 +12
29APR26 80.00 P 0.24 0.24 0.14 0.15 -0.38 44 104 1,652 +44
29APR26 82.50 P 1.11 1.11 0.55 0.56 -1.09 35 135 1,275 -46
29APR26 85.00 P 2.80 2.80 2.10 2.09 -1.50 37 42 1,510 0
29APR26 87.50 P 4.21 4.21 4.21 4.48 -1.53 55 1 938 0
29APR26 90.00 P 7.21 7.21 6.77 6.88 -1.61 64 141 543 +60
29APR26 92.50 P 0.00 0.00 0.00 9.41 -1.55 87 0 411 0
29APR26 95.00 P 0.00 0.00 0.00 11.80 -1.55 0 0 80 0
29APR26 97.50 P 0.00 0.00 0.00 14.30 -2.03 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 17.01 -1.63 152 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.39 -1.71 145 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.89 -1.91 159 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.39 -1.96 172 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.89 -2.18 185 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 29.39 -1.93 197 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 31.88 -1.97 205 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 34.39 -1.91 220 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 36.89 -2.17 231 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
30APR26 72.50 P 0.00 0.00 0.00 0.01 -0.02 62 0 37 0
30APR26 75.00 P 0.06 0.06 0.06 0.04 -0.04 58 6 18 +6
30APR26 77.50 P 0.10 0.11 0.08 0.08 -0.18 48 7 217 +5
30APR26 80.00 P 0.25 0.25 0.25 0.27 -0.42 43 1 277 +1
30APR26 82.50 P 0.93 0.93 0.72 0.75 -1.03 35 87 306 +39
30APR26 85.00 P 0.00 0.00 0.00 2.19 -1.49 35 0 68 0
30APR26 87.50 P 0.00 0.00 0.00 4.48 -1.53 45 0 0 0
30APR26 90.00 P 0.00 0.00 0.00 6.88 -1.61 53 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 9.41 -1.55 71 0 0 0
30APR26 95.00 P 0.00 0.00 0.00 11.80 -1.55 0 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 14.30 -2.03 0 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 17.01 -1.63 124 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 19.39 -1.71 119 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 21.89 -1.91 130 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 24.39 -1.96 141 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 26.89 -2.18 152 0 0 0
30APR26 112.50 P 0.00 0.00 0.00 29.39 -1.93 161 0 0 0
08MAY26 52.50 P 0.00 0.00 0.00 0.01 - 97 0 0 -
08MAY26 55.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
08MAY26 57.50 P 0.00 0.00 0.00 0.01 - 79 0 0 -
08MAY26 60.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
08MAY26 62.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
08MAY26 65.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
08MAY26 67.50 P 0.00 0.00 0.00 0.02 - 51 0 0 -
08MAY26 70.00 P 0.00 0.00 0.00 0.03 - 45 0 0 -
08MAY26 72.50 P 0.10 0.10 0.10 0.07 - 42 3 3 -
08MAY26 75.00 P 0.17 0.17 0.17 0.15 - 39 4 4 -
08MAY26 77.50 P 0.31 0.32 0.31 0.32 - 36 6 6 -
08MAY26 80.00 P 1.06 1.06 0.65 0.68 - 33 35 35 -
08MAY26 82.50 P 1.54 1.54 1.50 1.40 - 30 51 51 -
08MAY26 85.00 P 2.96 2.96 2.86 2.77 - 30 25 15 -
08MAY26 87.50 P 4.87 4.87 4.87 4.76 - 32 11 11 -
08MAY26 90.00 P 0.00 0.00 0.00 6.96 - 33 0 0 -
08MAY26 92.50 P 0.00 0.00 0.00 9.41 - 38 0 0 -
08MAY26 95.00 P 0.00 0.00 0.00 11.80 - 0 0 0 -
08MAY26 97.50 P 0.00 0.00 0.00 14.54 - 61 0 0 -
08MAY26 100.00 P 0.00 0.00 0.00 17.04 - 68 0 0 -
08MAY26 102.50 P 0.00 0.00 0.00 19.54 - 75 0 0 -
08MAY26 105.00 P 0.00 0.00 0.00 22.04 - 82 0 0 -
08MAY26 107.50 P 0.00 0.00 0.00 24.53 - 87 0 0 -
08MAY26 110.00 P 0.00 0.00 0.00 27.04 - 94 0 0 -
08MAY26 112.50 P 0.00 0.00 0.00 29.54 - 100 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 39 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 107 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 0.00 38 0 146 0
28MAY26 65.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 282 0
28MAY26 67.50 P 0.18 0.18 0.18 0.10 -0.03 36 3 172 0
28MAY26 70.00 P 0.30 0.30 0.30 0.20 -0.08 34 5 490 -5
28MAY26 72.50 P 0.44 0.47 0.44 0.40 -0.17 34 19 482 +14
28MAY26 75.00 P 0.85 0.85 0.69 0.72 -0.34 32 95 826 +49
28MAY26 77.50 P 1.26 1.30 1.17 1.22 -0.52 31 403 1,186 +190
28MAY26 80.00 P 2.07 2.10 1.99 2.00 -0.76 30 70 655 -36
28MAY26 82.50 P 3.60 3.60 3.05 3.15 -1.01 29 51 1,009 +22
28MAY26 85.00 P 4.56 4.56 4.56 4.58 -1.21 28 17 663 0
28MAY26 87.50 P 6.42 6.42 6.42 6.48 -1.39 29 1 936 +1
28MAY26 90.00 P 8.50 8.50 8.50 8.55 -1.71 29 2 356 +2
28MAY26 92.50 P 0.00 0.00 0.00 10.70 -1.82 25 0 220 0
28MAY26 95.00 P 0.00 0.00 0.00 13.15 -1.57 28 0 124 0
28MAY26 97.50 P 0.00 0.00 0.00 15.94 -1.56 42 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 18.35 -1.45 44 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 20.43 -1.83 0 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 23.28 -1.55 50 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 25.52 -1.78 0 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 28.21 -1.65 54 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 30.70 -0.78 57 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 32.99 -0.90 0 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 35.48 -0.98 0 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 37.98 -1.78 0 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 170 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 38 0 2,391 0
29JUN26 57.50 P 0.16 0.16 0.16 0.04 0.00 37 9 205 0
29JUN26 60.00 P 0.20 0.20 0.20 0.08 0.00 37 1 489 0
29JUN26 62.50 P 0.26 0.26 0.26 0.14 -0.01 36 2 445 0
29JUN26 65.00 P 0.35 0.36 0.35 0.25 -0.03 35 6 1,740 +5
29JUN26 67.50 P 0.00 0.00 0.00 0.43 -0.07 34 0 712 0
29JUN26 70.00 P 0.79 0.79 0.73 0.70 -0.12 34 61 2,600 0
29JUN26 72.50 P 1.14 1.14 1.07 1.04 -0.28 32 32 2,942 -2
29JUN26 75.00 P 1.50 1.56 1.50 1.52 -0.42 31 12 2,471 +2
29JUN26 77.50 P 2.30 2.30 2.12 2.20 -0.57 31 26 1,404 +25
29JUN26 80.00 P 3.37 3.38 3.11 3.11 -0.76 30 49 4,804 +45
29JUN26 82.50 P 4.54 4.54 4.54 4.28 -0.92 29 2 1,208 0
29JUN26 85.00 P 5.95 5.95 5.95 5.77 -1.17 29 2 1,259 0
29JUN26 87.50 P 0.00 0.00 0.00 7.54 -1.19 30 0 668 0
29JUN26 90.00 P 0.00 0.00 0.00 9.44 -1.31 30 0 701 0
29JUN26 92.50 P 0.00 0.00 0.00 11.50 -1.39 30 0 292 0
29JUN26 95.00 P 0.00 0.00 0.00 13.68 -1.67 31 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 15.95 -1.71 31 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 18.35 -1.66 32 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 20.68 -1.95 30 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.28 -1.63 36 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.56 -1.82 30 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.21 -1.65 40 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.75 -1.73 43 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.06 -1.91 37 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.73 -1.73 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.23 -1.72 50 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.06 +0.02 39 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 17 0
30JUL26 57.50 P 0.00 0.00 0.00 0.16 +0.01 38 0 73 0
30JUL26 60.00 P 0.00 0.00 0.00 0.26 +0.01 37 0 39 0
30JUL26 62.50 P 0.00 0.00 0.00 0.40 -0.02 36 0 120 0
30JUL26 65.00 P 0.66 0.66 0.66 0.61 -0.05 35 1 130 +1
30JUL26 67.50 P 0.90 0.90 0.90 0.87 -0.12 34 1 92 -1
30JUL26 70.00 P 1.22 1.22 1.22 1.21 -0.25 33 15 220 +9
30JUL26 72.50 P 1.65 1.69 1.65 1.69 -0.30 33 26 158 +26
30JUL26 75.00 P 2.27 2.27 2.27 2.30 -0.39 32 6 399 +6
30JUL26 77.50 P 3.09 3.09 3.04 3.06 -0.54 31 26 530 -1
30JUL26 80.00 P 4.00 4.06 3.91 3.99 -0.74 30 29 218 +26
30JUL26 82.50 P 5.05 5.05 5.05 5.16 -0.89 30 1 331 +1
30JUL26 85.00 P 0.00 0.00 0.00 6.61 -1.08 30 0 262 0
30JUL26 87.50 P 8.38 8.38 8.38 8.32 -1.12 30 2 125 +2
30JUL26 90.00 P 0.00 0.00 0.00 10.10 -1.25 30 0 97 0
30JUL26 92.50 P 0.00 0.00 0.00 12.03 -1.35 30 0 97 0
30JUL26 95.00 P 0.00 0.00 0.00 13.88 -1.82 28 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 16.31 -1.76 30 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.58 -1.80 31 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.86 -1.77 30 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.28 -1.68 31 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.85 -1.54 35 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.26 -1.60 35 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.75 -1.73 37 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 33.20 -1.77 38 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 35.73 -1.73 41 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 38.23 -1.72 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 148 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 -0.03 34 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 -0.04 34 0 99 0
29SEP26 52.50 P 0.00 0.00 0.00 0.11 -0.06 34 0 295 0
29SEP26 55.00 P 0.00 0.00 0.00 0.19 -0.09 34 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.32 -0.13 34 0 111 0
29SEP26 60.00 P 0.87 0.87 0.87 0.50 -0.17 33 1 112 0
29SEP26 62.50 P 0.00 0.00 0.00 0.75 -0.23 33 5 196 +5
29SEP26 65.00 P 0.00 0.00 0.00 1.10 -0.27 33 0 318 0
29SEP26 67.50 P 0.00 0.00 0.00 1.54 -0.33 33 0 3,356 0
29SEP26 70.00 P 0.00 0.00 0.00 2.10 -0.40 33 0 485 0
29SEP26 72.50 P 0.00 0.00 0.00 2.77 -0.50 32 0 387 0
29SEP26 75.00 P 3.63 3.64 3.63 3.59 -0.56 32 40 1,111 +40
29SEP26 77.50 P 4.67 4.71 4.54 4.52 -0.65 32 160 469 +60
29SEP26 80.00 P 0.00 0.00 0.00 5.59 -0.76 32 0 3,211 0
29SEP26 82.50 P 0.00 0.00 0.00 6.79 -0.92 31 0 564 0
29SEP26 85.00 P 0.00 0.00 0.00 8.17 -1.06 31 0 548 0
29SEP26 87.50 P 0.00 0.00 0.00 9.75 -0.96 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 11.40 -1.10 31 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 13.20 -1.20 31 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 14.71 -1.32 28 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 17.31 -1.61 32 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 19.41 -1.67 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.58 -1.73 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.81 -1.77 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.08 -1.80 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.40 -1.82 31 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.75 -1.85 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.34 -1.72 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.76 -1.76 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.24 -1.75 36 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.70 -1.57 36 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.22 -1.71 38 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.70 -1.71 39 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.19 -1.71 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.14 -0.13 32 5 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.18 -0.15 32 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.30 -0.18 32 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 0.46 -0.25 32 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 0.69 -0.29 32 0 44 0
30DEC26 60.00 P 0.00 0.00 0.00 0.98 -0.37 32 0 100 0
30DEC26 62.50 P 0.00 0.00 0.00 1.37 -0.44 32 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 1.87 -0.47 32 0 114 0
30DEC26 67.50 P 0.00 0.00 0.00 2.46 -0.53 32 0 211 0
30DEC26 70.00 P 0.00 0.00 0.00 3.15 -0.61 32 0 205 0
30DEC26 72.50 P 4.12 4.12 4.12 3.99 -0.62 32 4 183 0
30DEC26 75.00 P 0.00 0.00 0.00 4.95 -0.58 32 0 207 0
30DEC26 77.50 P 0.00 0.00 0.00 5.98 -0.52 32 0 263 0
30DEC26 80.00 P 0.00 0.00 0.00 7.09 -0.71 32 0 1,059 0
30DEC26 82.50 P 0.00 0.00 0.00 8.38 -0.77 32 0 822 0
30DEC26 85.00 P 0.00 0.00 0.00 9.75 -0.88 31 0 605 0
30DEC26 87.50 P 0.00 0.00 0.00 11.24 -1.02 31 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 12.92 -1.25 31 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 14.69 -1.33 32 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 16.53 -1.38 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.45 -1.49 32 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 20.46 -1.54 32 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 22.52 -1.56 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.65 -1.63 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.82 -1.68 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.04 -1.18 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.29 -1.75 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.59 -1.76 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.91 -1.79 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.25 -1.84 31 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 40.70 -1.83 31 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 43.27 -1.72 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.74 -1.67 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 48.21 -1.69 35 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.54 -0.08 34 0 36 0
30MAR27 52.50 P 0.00 0.00 0.00 0.76 -0.11 34 0 100 0
30MAR27 55.00 P 0.00 0.00 0.00 1.03 -0.15 34 0 9 0
30MAR27 57.50 P 0.00 0.00 0.00 1.38 -0.17 33 0 6 0
30MAR27 60.00 P 2.05 2.05 2.05 1.79 -0.24 33 1 56 +1
30MAR27 62.50 P 0.00 0.00 0.00 2.29 -0.27 33 0 5 0
30MAR27 65.00 P 0.00 0.00 0.00 2.89 -0.32 33 0 1,038 0
30MAR27 67.50 P 0.00 0.00 0.00 3.54 -0.41 33 0 22 0
30MAR27 70.00 P 0.00 0.00 0.00 4.32 -0.34 32 0 850 0
30MAR27 72.50 P 0.00 0.00 0.00 5.13 -0.47 32 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 6.03 -0.54 32 0 48 0
30MAR27 77.50 P 0.00 0.00 0.00 7.06 -0.62 31 0 7 0
30MAR27 80.00 P 8.15 8.15 8.15 8.22 -0.68 31 3 51 -3
30MAR27 82.50 P 0.00 0.00 0.00 9.49 -0.76 31 0 731 0
30MAR27 85.00 P 0.00 0.00 0.00 10.87 -0.84 31 0 577 0
30MAR27 87.50 P 0.00 0.00 0.00 12.34 -0.98 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.94 -1.05 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.69 -1.23 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.47 -1.31 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.35 -1.35 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.28 -1.43 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.29 -1.47 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.34 -1.54 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.45 -1.47 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.60 -1.61 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.79 -1.65 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.02 -1.69 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 36.30 -1.71 31 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 38.60 -1.73 31 0 0 0
TOTAL PUT 2,009 70,717 +595
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIR - AIR CHINA CLOSING PRICE HK$ 4.84
29APR26 3.70 C 0.00 0.00 0.00 1.14 -0.07 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.04 -0.07 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.94 -0.07 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.84 -0.07 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.74 -0.07 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.64 -0.07 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.54 -0.08 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.44 -0.08 0 0 120 0
29APR26 4.50 C 0.00 0.00 0.00 0.34 -0.09 0 0 60 0
29APR26 4.60 C 0.00 0.00 0.00 0.25 -0.08 54 0 63 0
29APR26 4.70 C 0.00 0.00 0.00 0.17 -0.08 57 0 2 0
29APR26 4.80 C 0.00 0.00 0.00 0.10 -0.07 54 0 218 0
29APR26 4.90 C 0.00 0.00 0.00 0.05 -0.06 52 0 68 0
29APR26 5.00 C 0.02 0.02 0.02 0.03 -0.03 60 3 235 -3
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 77 0 164 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 108 0 215 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 137 0 182 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 163 0 209 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 188 0 223 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 211 0 309 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 232 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 252 0 190 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 272 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 290 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 308 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 325 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 341 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 356 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 371 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 386 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 400 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 413 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 426 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.15 -0.08 42 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.05 -0.08 38 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.96 -0.07 45 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.87 -0.07 47 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.78 -0.07 46 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.68 -0.08 41 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.60 -0.08 43 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.52 -0.08 42 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.45 -0.07 43 0 112 0
28MAY26 4.60 C 0.00 0.00 0.00 0.39 -0.05 44 0 165 0
28MAY26 4.70 C 0.00 0.00 0.00 0.32 -0.05 42 0 60 0
28MAY26 4.80 C 0.00 0.00 0.00 0.27 -0.05 43 0 32 0
28MAY26 4.90 C 0.00 0.00 0.00 0.22 -0.04 43 0 56 0
28MAY26 5.00 C 0.18 0.18 0.18 0.18 -0.04 43 6 273 +6
28MAY26 5.25 C 0.09 0.09 0.08 0.10 -0.04 42 7 483 +4
28MAY26 5.50 C 0.04 0.04 0.04 0.06 -0.01 44 10 220 +10
28MAY26 5.75 C 0.03 0.03 0.03 0.03 -0.01 44 30 68 +1
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 47 0 504 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 39 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 156 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 101 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.18 -0.08 44 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.09 -0.07 44 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.99 -0.08 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.91 -0.08 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.83 -0.07 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.75 -0.06 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.67 -0.06 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.60 -0.06 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.54 -0.04 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.47 -0.06 41 0 15 0
29JUN26 4.70 C 0.42 0.42 0.40 0.42 -0.06 42 80 333 +80
29JUN26 4.80 C 0.00 0.00 0.00 0.37 -0.05 42 0 190 0
29JUN26 4.90 C 0.00 0.00 0.00 0.31 -0.05 40 0 6 0
29JUN26 5.00 C 0.26 0.26 0.26 0.27 -0.04 41 10 189 +10
29JUN26 5.25 C 0.00 0.00 0.00 0.18 -0.04 40 0 100 0
29JUN26 5.50 C 0.12 0.12 0.12 0.13 -0.02 42 10 159 0
29JUN26 5.75 C 0.00 0.00 0.00 0.08 -0.02 41 0 215 0
29JUN26 6.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 196 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 -0.01 44 0 135 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 37 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 52 0
29JUN26 7.00 C 0.02 0.02 0.02 0.01 0.00 44 14 345 +14
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.21 -0.07 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.12 -0.07 42 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.04 -0.06 43 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.96 -0.06 43 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.88 -0.06 42 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.81 -0.05 42 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.74 -0.05 42 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.67 -0.05 42 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.61 -0.04 42 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.54 -0.05 41 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.49 -0.05 41 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.44 -0.06 41 0 25 0
30JUL26 4.90 C 0.39 0.39 0.39 0.39 -0.05 41 180 195 +180
30JUL26 5.00 C 0.00 0.00 0.00 0.35 -0.05 41 0 48 0
30JUL26 5.25 C 0.00 0.00 0.00 0.26 -0.04 41 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.19 -0.03 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 1 0
30JUL26 6.25 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.03 -0.02 41 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.28 -0.06 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.20 -0.06 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.12 -0.06 42 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.04 -0.06 41 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 0.97 -0.06 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.90 -0.06 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.84 -0.05 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.77 -0.05 41 0 0 0
29SEP26 4.50 C 0.71 0.71 0.71 0.72 -0.04 41 2 202 -2
29SEP26 4.60 C 0.00 0.00 0.00 0.66 -0.04 41 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.60 -0.05 40 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.55 -0.06 40 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.51 -0.04 41 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.46 -0.04 40 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.37 -0.04 40 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 -0.04 40 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.23 -0.03 40 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.18 -0.03 40 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.14 -0.02 40 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 -0.01 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 -0.01 41 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.01 41 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 40 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.38 -0.06 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.30 -0.06 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.23 -0.06 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.16 -0.06 42 0 100 0
30DEC26 4.10 C 0.00 0.00 0.00 1.10 -0.05 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.03 -0.05 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.97 -0.05 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.91 -0.05 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.86 -0.04 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.80 -0.05 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.75 -0.04 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.70 -0.04 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.66 -0.04 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.61 -0.04 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.51 -0.03 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.43 -0.02 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.36 -0.03 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.30 -0.03 40 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 -0.04 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 -0.01 40 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 0.00 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 39 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.47 -0.05 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.40 -0.05 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.33 -0.05 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.26 -0.06 42 0 110 0
30MAR27 4.10 C 0.00 0.00 0.00 1.20 -0.05 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.14 -0.05 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.08 -0.04 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.02 -0.05 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.97 -0.04 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.92 -0.04 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.86 -0.04 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.82 -0.04 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.77 -0.04 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.74 -0.02 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.62 -0.04 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.55 -0.02 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.47 -0.02 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.39 -0.04 39 0 11 0
30MAR27 6.25 C 0.00 0.00 0.00 0.35 -0.02 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.30 -0.03 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.25 -0.03 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
TOTAL CALL 352 14,914 +300
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 205 0 144 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 188 0 137 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 171 0 1 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 154 0 90 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 138 0 324 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 121 0 166 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 105 0 295 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 89 0 374 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 334 0
29APR26 4.60 P 0.02 0.02 0.02 0.02 0.00 69 15 258 0
29APR26 4.70 P 0.03 0.04 0.03 0.04 +0.01 66 7 293 +5
29APR26 4.80 P 0.09 0.09 0.08 0.07 +0.01 62 24 163 0
29APR26 4.90 P 0.00 0.00 0.00 0.12 +0.02 60 0 223 0
29APR26 5.00 P 0.22 0.22 0.22 0.19 +0.04 60 51 467 -5
29APR26 5.25 P 0.00 0.00 0.00 0.42 +0.07 78 0 271 0
29APR26 5.50 P 0.00 0.00 0.00 0.68 +0.08 128 0 66 -68
29APR26 5.75 P 0.95 0.95 0.95 0.92 +0.07 138 2 21 -75
29APR26 6.00 P 0.00 0.00 0.00 1.17 +0.07 165 0 85 0
29APR26 6.25 P 0.00 0.00 0.00 1.42 +0.07 190 0 130 0
29APR26 6.50 P 0.00 0.00 0.00 1.67 +0.07 213 0 75 0
29APR26 6.75 P 0.00 0.00 0.00 1.92 +0.07 234 0 23 0
29APR26 7.00 P 0.00 0.00 0.00 2.17 +0.07 255 0 23 0
29APR26 7.25 P 0.00 0.00 0.00 2.42 +0.07 275 0 75 0
29APR26 7.50 P 0.00 0.00 0.00 2.67 +0.08 295 0 16 0
29APR26 7.75 P 0.00 0.00 0.00 2.92 +0.07 312 0 29 0
29APR26 8.00 P 0.00 0.00 0.00 3.17 +0.07 328 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 3.42 +0.07 345 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.67 +0.07 360 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.92 +0.07 375 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.17 +0.07 390 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.42 +0.07 405 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.67 +0.07 419 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.92 +0.07 432 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 355 0
28MAY26 4.00 P 0.03 0.03 0.03 0.02 0.00 46 6 24 +6
28MAY26 4.10 P 0.00 0.00 0.00 0.03 0.00 46 0 245 0
28MAY26 4.20 P 0.05 0.05 0.05 0.04 0.00 44 9 647 +7
28MAY26 4.30 P 0.00 0.00 0.00 0.06 +0.01 45 0 419 0
28MAY26 4.40 P 0.00 0.00 0.00 0.08 +0.01 44 0 71 0
28MAY26 4.50 P 0.12 0.12 0.12 0.11 +0.01 45 11 102 0
28MAY26 4.60 P 0.00 0.00 0.00 0.14 +0.02 44 0 241 0
28MAY26 4.70 P 0.00 0.00 0.00 0.18 +0.02 44 0 245 0
28MAY26 4.80 P 0.23 0.23 0.22 0.23 +0.03 45 14 91 +14
28MAY26 4.90 P 0.00 0.00 0.00 0.28 +0.03 44 0 51 0
28MAY26 5.00 P 0.36 0.36 0.34 0.34 +0.03 44 60 330 +60
28MAY26 5.25 P 0.00 0.00 0.00 0.52 +0.05 46 0 168 0
28MAY26 5.50 P 0.00 0.00 0.00 0.72 +0.06 47 0 61 0
28MAY26 5.75 P 0.00 0.00 0.00 0.93 +0.06 43 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 1.17 +0.06 45 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.42 +0.06 52 0 46 0
28MAY26 6.50 P 0.00 0.00 0.00 1.67 +0.07 58 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.92 +0.07 64 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 2.17 +0.07 70 0 30 -186
28MAY26 7.25 P 0.00 0.00 0.00 2.42 +0.07 75 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.67 +0.08 80 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 2.92 +0.07 85 0 7 0
28MAY26 8.00 P 3.21 3.21 3.21 3.17 +0.07 90 90 90 +90
28MAY26 8.25 P 0.00 0.00 0.00 3.42 +0.07 94 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.67 +0.07 99 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.92 +0.07 103 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.17 +0.07 107 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.42 +0.07 111 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.67 +0.07 115 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.92 +0.07 118 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 0.00 42 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 270 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 0.00 42 0 146 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 0.00 42 0 322 0
29JUN26 4.30 P 0.13 0.13 0.13 0.12 +0.01 43 100 412 +100
29JUN26 4.40 P 0.00 0.00 0.00 0.15 +0.01 43 0 115 0
29JUN26 4.50 P 0.00 0.00 0.00 0.18 +0.01 42 0 58 0
29JUN26 4.60 P 0.00 0.00 0.00 0.22 +0.01 42 0 102 0
29JUN26 4.70 P 0.00 0.00 0.00 0.26 +0.01 42 0 35 0
29JUN26 4.80 P 0.00 0.00 0.00 0.31 +0.02 42 0 285 0
29JUN26 4.90 P 0.00 0.00 0.00 0.37 +0.03 43 0 160 0
29JUN26 5.00 P 0.00 0.00 0.00 0.43 +0.04 43 0 110 0
29JUN26 5.25 P 0.00 0.00 0.00 0.59 +0.04 43 0 16 0
29JUN26 5.50 P 0.00 0.00 0.00 0.78 +0.04 43 0 16 0
29JUN26 5.75 P 0.00 0.00 0.00 0.99 +0.06 44 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 1.21 +0.07 45 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.44 +0.07 46 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.68 +0.08 47 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.92 +0.07 48 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.17 +0.07 52 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.42 +0.07 56 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.67 +0.08 59 0 373 -665
29JUN26 7.75 P 0.00 0.00 0.00 2.92 +0.07 63 0 9 -15
29JUN26 8.00 P 0.00 0.00 0.00 3.17 +0.07 67 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.42 +0.07 70 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.67 +0.07 73 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.92 +0.07 76 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.17 +0.07 79 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.42 +0.07 82 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.67 +0.07 85 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.92 +0.07 87 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.05 +0.01 44 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.06 0.00 43 0 1 0
30JUL26 3.90 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.14 0.00 42 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.21 +0.02 42 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.29 +0.02 42 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.33 +0.02 42 0 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.38 +0.02 42 0 2 0
30JUL26 4.90 P 0.43 0.43 0.43 0.43 +0.02 41 1 1 +1
30JUL26 5.00 P 0.00 0.00 0.00 0.49 +0.04 42 0 15 0
30JUL26 5.25 P 0.00 0.00 0.00 0.65 +0.04 42 0 21 0
30JUL26 5.50 P 0.00 0.00 0.00 0.83 +0.05 42 0 15 0
30JUL26 5.75 P 0.00 0.00 0.00 1.03 +0.04 43 0 10 0
30JUL26 6.00 P 0.00 0.00 0.00 1.24 +0.06 43 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.47 +0.07 44 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.69 +0.06 43 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.93 +0.06 44 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.18 +0.07 48 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.43 +0.08 51 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.68 +0.09 55 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 +0.01 41 0 351 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 +0.01 41 0 118 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 +0.01 41 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 +0.02 41 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.19 +0.02 41 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.22 +0.02 41 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.25 +0.01 41 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 +0.02 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.33 +0.02 41 0 210 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 +0.03 41 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.41 +0.02 40 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.47 +0.03 40 0 24 0
29SEP26 4.90 P 0.00 0.00 0.00 0.52 +0.03 40 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 +0.03 40 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.73 +0.03 40 0 6 0
29SEP26 5.50 P 0.00 0.00 0.00 0.91 +0.04 40 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.10 +0.05 41 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.30 +0.04 41 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.51 +0.05 41 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.73 +0.06 41 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.96 +0.07 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.19 +0.06 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.43 +0.06 42 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.68 +0.07 45 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.93 +0.07 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.18 +0.07 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.43 +0.07 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.68 +0.07 55 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.93 +0.07 57 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.18 +0.08 59 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.43 +0.07 61 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.68 +0.08 63 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.93 +0.07 65 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 +0.01 41 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 +0.02 41 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 +0.02 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 +0.02 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 +0.02 41 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.40 +0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 +0.02 41 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 +0.02 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 +0.02 40 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.58 +0.03 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.63 +0.02 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 +0.02 39 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 +0.04 39 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.00 +0.04 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.19 +0.05 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.38 +0.04 40 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.58 +0.05 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.79 +0.06 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.01 +0.06 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.23 +0.06 40 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.46 +0.07 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.69 +0.06 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.93 +0.06 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.18 +0.07 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.43 +0.07 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.68 +0.07 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.93 +0.07 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.18 +0.08 50 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.43 +0.07 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.68 +0.08 53 0 0 -2
30DEC26 9.75 P 0.00 0.00 0.00 4.93 +0.07 55 0 0 0
30MAR27 3.70 P 0.23 0.23 0.23 0.22 +0.01 40 1 1 +1
30MAR27 3.80 P 0.00 0.00 0.00 0.25 +0.02 40 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.28 +0.02 40 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.32 +0.02 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.36 +0.02 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.40 +0.03 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.44 +0.02 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.48 +0.02 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.52 +0.02 40 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 0.57 +0.03 40 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.61 +0.02 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.67 +0.03 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.72 +0.03 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.77 +0.02 39 0 51 0
30MAR27 5.25 P 0.00 0.00 0.00 0.92 +0.03 39 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.08 +0.03 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.26 +0.03 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.45 +0.05 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.64 +0.05 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.84 +0.05 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.05 +0.04 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.27 +0.06 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.49 +0.05 39 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.71 +0.05 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.95 +0.06 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.18 +0.06 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.43 +0.07 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.68 +0.07 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.93 +0.07 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.18 +0.07 45 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.43 +0.07 46 0 0 0
TOTAL PUT 391 16,195 -732
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 137.30
29APR26 72.50 C 0.00 0.00 0.00 64.81 +5.69 238 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 62.54 +5.92 401 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 59.81 +5.68 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 57.55 +5.92 365 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 55.05 +5.92 346 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 52.55 +5.92 328 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 50.05 +5.92 311 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 47.55 +5.92 293 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 45.06 +5.93 279 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 42.31 +5.68 0 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 40.06 +5.93 246 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 37.56 +5.93 230 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 35.07 +5.93 216 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 32.58 +5.94 203 0 25 0
29APR26 107.50 C 0.00 0.00 0.00 30.11 +5.96 191 0 21 0
29APR26 110.00 C 0.00 0.00 0.00 27.61 +5.93 176 0 47 0
29APR26 112.50 C 0.00 0.00 0.00 24.82 +5.59 94 0 27 0
29APR26 115.00 C 19.00 21.00 19.00 22.32 +5.50 84 32 68 -22
29APR26 117.50 C 0.00 0.00 0.00 19.83 +5.34 83 0 52 0
29APR26 120.00 C 0.00 0.00 0.00 17.36 +5.10 84 0 114 0
29APR26 122.50 C 0.00 0.00 0.00 14.93 +4.76 85 0 1,032 0
29APR26 125.00 C 0.00 0.00 0.00 12.57 +4.32 85 0 74 0
29APR26 127.50 C 0.00 0.00 0.00 10.32 +3.78 85 0 40 0
29APR26 130.00 C 6.00 6.00 5.56 8.23 +3.33 85 52 173 +19
29APR26 132.50 C 0.00 0.00 0.00 6.54 +2.85 91 0 46 0
29APR26 135.00 C 3.00 4.28 3.00 4.87 +2.16 89 12 201 +1
29APR26 137.50 C 2.80 4.20 2.80 3.49 +1.53 88 3 60 +1
29APR26 140.00 C 1.70 1.70 1.70 2.40 +0.97 87 10 186 +10
29APR26 142.50 C 1.71 2.17 1.71 1.58 +0.62 86 13 32 +1
29APR26 145.00 C 0.75 1.25 0.75 1.00 +0.37 86 4 81 -4
29APR26 147.50 C 0.79 0.79 0.79 0.60 +0.19 86 1 103 -1
29APR26 150.00 C 0.60 0.96 0.60 0.35 +0.10 86 57 308 -6
29APR26 152.50 C 0.54 0.56 0.54 0.19 +0.04 85 16 38 -3
29APR26 155.00 C 0.35 0.42 0.35 0.10 +0.01 85 68 154 +25
29APR26 157.50 C 0.18 0.18 0.18 0.06 0.00 87 2 23 0
29APR26 160.00 C 0.00 0.00 0.00 0.03 0.00 87 0 54 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 -0.01 84 0 103 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 104 0 134 0
29APR26 172.50 C 0.05 0.05 0.05 0.01 0.00 110 1 24 +1
28MAY26 72.50 C 0.00 0.00 0.00 64.95 +5.68 70 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 63.12 +6.34 123 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 60.65 +6.35 118 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 57.55 +5.73 80 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 55.05 +5.69 76 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 52.55 +5.65 71 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 50.06 +5.59 68 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 47.60 +5.55 67 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 45.67 +6.00 86 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 43.18 +5.86 81 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 41.39 +5.48 91 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 38.36 +4.93 75 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 36.24 +5.70 77 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 34.14 +5.74 79 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 31.39 +5.07 70 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 29.51 +5.17 73 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 27.55 +4.88 74 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 24.97 +4.40 67 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 23.41 +4.58 71 0 15 0
28MAY26 120.00 C 20.00 20.00 20.00 21.19 +4.01 67 3 37 0
28MAY26 122.50 C 0.00 0.00 0.00 19.43 +3.80 67 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 17.76 +3.59 67 0 18 0
28MAY26 127.50 C 0.00 0.00 0.00 16.19 +3.38 67 0 2 0
28MAY26 130.00 C 13.00 15.00 13.00 14.60 +3.40 67 3 58 -2
28MAY26 132.50 C 0.00 0.00 0.00 13.32 +3.13 67 0 30 0
28MAY26 135.00 C 10.60 12.27 10.60 12.19 +2.96 68 3 47 0
28MAY26 137.50 C 10.00 11.13 10.00 11.14 +2.78 69 3 31 -2
28MAY26 140.00 C 8.90 9.60 8.90 10.01 +2.55 69 3 63 -1
28MAY26 142.50 C 9.34 9.34 9.34 8.96 +2.18 69 2 37 +2
28MAY26 145.00 C 8.79 8.93 8.20 8.00 +1.99 69 11 66 +8
28MAY26 147.50 C 0.00 0.00 0.00 7.12 +1.81 69 0 324 0
28MAY26 150.00 C 6.00 6.70 6.00 6.33 +1.65 68 5 246 -4
28MAY26 152.50 C 0.00 0.00 0.00 5.60 +1.48 68 0 38 0
28MAY26 155.00 C 5.66 5.66 5.66 4.95 +1.33 68 1 243 0
28MAY26 157.50 C 0.00 0.00 0.00 4.36 +1.19 68 0 39 0
28MAY26 160.00 C 0.00 0.00 0.00 3.84 +1.07 68 0 31 0
28MAY26 162.50 C 3.78 4.43 3.78 3.36 +0.95 68 2 46 0
28MAY26 165.00 C 0.00 0.00 0.00 2.94 +0.84 68 0 4 0
28MAY26 167.50 C 2.92 2.92 2.92 2.57 +0.75 68 50 58 +47
28MAY26 170.00 C 3.00 3.15 2.80 2.24 +0.66 68 16 46 +16
28MAY26 172.50 C 2.25 3.10 2.25 1.95 +0.58 68 3 69 +3
29JUN26 72.50 C 0.00 0.00 0.00 65.18 +5.61 65 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 63.12 +5.98 82 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 60.65 +5.91 79 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 57.88 +5.52 66 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 55.48 +5.47 66 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 53.11 +5.42 66 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 50.77 +5.36 66 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 48.46 +5.29 66 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 46.18 +5.20 66 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 44.31 +5.47 70 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 42.06 +5.53 69 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 39.90 +5.44 68 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 37.72 +5.28 67 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 36.26 +5.76 72 0 69 0
29JUN26 107.50 C 0.00 0.00 0.00 34.02 +4.97 69 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 31.64 +3.82 66 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 30.45 +4.73 70 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 28.40 +4.33 68 0 35 0
29JUN26 117.50 C 0.00 0.00 0.00 26.44 +3.40 66 0 112 0
29JUN26 120.00 C 0.00 0.00 0.00 25.15 +3.67 68 0 119 0
29JUN26 122.50 C 0.00 0.00 0.00 23.53 +4.06 68 0 60 0
29JUN26 125.00 C 22.24 22.24 21.30 21.30 +2.62 64 3 6 0
29JUN26 127.50 C 0.00 0.00 0.00 20.18 +2.80 66 0 1 0
29JUN26 130.00 C 0.00 0.00 0.00 18.83 +3.63 66 0 101 0
29JUN26 132.50 C 0.00 0.00 0.00 17.54 +3.41 66 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 16.62 +3.46 67 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 15.63 +3.36 68 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 14.51 +3.06 68 0 18 0
29JUN26 142.50 C 0.00 0.00 0.00 13.46 +2.78 67 0 9 0
29JUN26 145.00 C 0.00 0.00 0.00 12.47 +2.51 67 0 51 0
29JUN26 147.50 C 0.00 0.00 0.00 11.54 +2.24 67 0 117 0
29JUN26 150.00 C 11.64 11.64 11.64 10.67 +2.06 67 10 170 0
29JUN26 152.50 C 0.00 0.00 0.00 9.85 +2.16 67 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 9.09 +2.01 67 0 37 0
29JUN26 157.50 C 0.00 0.00 0.00 8.38 +1.88 67 0 4 0
29JUN26 160.00 C 8.35 8.35 8.35 7.72 +1.57 67 1 80 +1
29JUN26 162.50 C 0.00 0.00 0.00 6.90 +1.26 66 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 6.34 +1.32 66 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 5.83 +1.23 66 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 5.35 +1.14 66 0 5 0
29JUN26 172.50 C 4.88 5.55 4.88 4.91 +1.06 66 12 12 +12
30JUL26 107.50 C 0.00 0.00 0.00 35.34 +4.51 63 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 33.53 +4.37 63 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 31.80 +4.24 63 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 30.27 +4.25 64 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 28.53 +3.99 63 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 27.00 +3.87 63 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 25.54 +3.76 63 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 24.58 +4.08 65 0 7 0
30JUL26 127.50 C 0.00 0.00 0.00 22.83 +3.56 64 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 21.96 +3.97 65 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 20.41 +3.55 64 0 15 0
30JUL26 135.00 C 0.00 0.00 0.00 19.48 +3.59 65 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 18.52 +3.53 65 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 17.51 +3.38 66 0 32 0
30JUL26 142.50 C 0.00 0.00 0.00 16.46 +3.12 66 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 15.47 +2.88 65 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 14.53 +2.71 65 0 0 0
30JUL26 150.00 C 14.40 14.40 14.40 13.64 +2.60 65 1 10 0
30JUL26 152.50 C 0.00 0.00 0.00 12.79 +2.77 65 0 21 0
30JUL26 155.00 C 0.00 0.00 0.00 11.99 +2.36 65 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 11.24 +2.51 65 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 10.22 +2.08 64 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 9.57 +1.98 64 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 8.96 +1.88 64 0 10 0
30JUL26 167.50 C 0.00 0.00 0.00 8.38 +1.79 64 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 7.84 +1.70 64 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 7.33 +1.61 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.54 +5.43 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.30 +5.38 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.09 +5.33 63 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.92 +5.27 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 57.79 +5.21 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 55.70 +5.14 63 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 53.66 +5.08 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 51.66 +5.00 63 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 49.70 +4.92 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 48.01 +5.05 64 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 45.94 +4.75 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 44.13 +4.66 63 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 42.38 +4.58 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 40.67 +4.48 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 39.50 +5.13 65 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 37.41 +4.29 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 35.89 +4.49 63 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 34.99 +4.15 65 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 33.51 +4.03 65 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 32.11 +4.70 65 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 30.16 +3.24 63 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 28.90 +3.22 63 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 27.67 +3.07 63 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 26.49 +2.91 63 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 25.63 +3.75 64 0 133 0
29SEP26 135.00 C 0.00 0.00 0.00 24.59 +3.66 64 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 23.36 +3.34 64 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 22.41 +3.25 64 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 21.48 +3.14 64 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 20.64 +3.12 65 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 19.70 +2.88 65 0 0 0
29SEP26 150.00 C 18.70 18.70 18.70 18.80 +2.79 65 1 1 +1
29SEP26 152.50 C 0.00 0.00 0.00 17.94 +2.70 65 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 17.11 +2.60 64 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 16.32 +2.92 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 15.56 +2.81 64 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 14.84 +2.71 64 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 14.15 +2.61 64 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 13.49 +2.51 64 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 12.48 +2.04 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 11.89 +1.96 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 68.13 +5.27 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 66.05 +5.21 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 64.01 +5.15 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 62.01 +5.09 60 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 60.05 +5.02 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 58.13 +4.95 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 56.26 +4.88 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 54.43 +4.80 60 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 52.65 +4.73 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 50.91 +4.65 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 49.22 +4.57 60 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 47.57 +4.49 60 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 45.97 +4.41 60 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 44.41 +4.32 60 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 42.90 +4.24 60 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 41.43 +4.16 60 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 40.00 +4.07 60 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 38.62 +3.99 60 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 37.28 +3.90 60 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 35.98 +3.95 60 0 50 0
30DEC26 122.50 C 0.00 0.00 0.00 34.72 +3.73 60 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 33.50 +3.64 60 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 32.32 +3.56 60 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 31.18 +3.48 60 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 30.48 +3.75 61 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 29.01 +3.36 60 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 28.43 +3.49 61 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 27.46 +3.38 62 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 26.63 +3.38 62 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 25.80 +3.05 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 24.91 +3.20 62 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 24.02 +2.92 62 0 0 0
30DEC26 152.50 C 21.90 21.90 21.90 23.16 +2.85 62 1 1 +1
30DEC26 155.00 C 0.00 0.00 0.00 22.33 +2.78 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 21.52 +2.70 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 20.75 +2.63 62 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 20.00 +2.55 62 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 18.72 +2.41 60 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 18.04 +2.34 60 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 17.92 +2.35 62 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 16.77 +2.22 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 69.78 +5.16 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 67.83 +5.11 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 65.92 +5.05 59 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 64.05 +4.98 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 62.22 +4.92 59 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 60.44 +4.86 59 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 58.69 +4.78 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 56.99 +4.71 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 55.33 +4.64 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 53.72 +4.58 59 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 52.14 +4.50 59 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 50.61 +4.43 59 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 49.11 +4.35 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 47.66 +4.28 59 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 46.24 +4.20 59 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 44.87 +4.13 59 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 43.53 +4.06 59 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 42.23 +3.98 59 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 41.35 +4.29 60 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 39.74 +3.83 59 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 38.55 +3.76 59 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 37.39 +3.68 59 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 36.27 +3.61 59 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 35.59 +3.86 60 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 34.59 +3.78 60 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 33.62 +3.69 60 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 32.68 +3.60 60 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 31.79 +3.51 61 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 30.92 +3.43 61 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 30.08 +3.35 61 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 29.26 +3.25 61 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 28.38 +3.07 61 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 27.53 +3.00 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 26.71 +2.94 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 25.90 +2.87 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 25.13 +2.81 61 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 24.38 +2.75 61 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 23.65 +2.69 61 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 22.27 +2.54 59 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 22.26 +3.14 60 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 21.60 +3.06 60 0 0 0
TOTAL CALL 405 8,439 +104
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 294 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 279 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 265 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 251 0 30 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 238 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 225 0 33 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 212 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 200 0 22 0
29APR26 92.50 P 0.02 0.02 0.02 0.01 0.00 188 2 36 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 177 0 52 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 165 0 57 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 153 0 111 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 142 0 58 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 131 0 44 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 -0.01 121 0 50 0
29APR26 110.00 P 0.00 0.00 0.00 0.01 -0.04 110 0 81 0
29APR26 112.50 P 0.00 0.00 0.00 0.01 -0.09 100 0 44 0
29APR26 115.00 P 0.00 0.00 0.00 0.01 -0.18 90 0 89 0
29APR26 117.50 P 0.00 0.00 0.00 0.02 -0.34 87 0 76 0
29APR26 120.00 P 0.49 0.49 0.44 0.05 -0.59 86 5 105 -4
29APR26 122.50 P 0.76 0.76 0.32 0.12 -0.88 86 10 282 0
29APR26 125.00 P 0.34 0.34 0.34 0.26 -1.31 86 5 75 +2
29APR26 127.50 P 0.83 0.83 0.50 0.50 -1.91 85 8 56 -4
29APR26 130.00 P 1.10 1.10 1.00 0.90 -2.58 85 3 124 +1
29APR26 132.50 P 3.00 3.00 3.00 1.49 -3.33 84 10 92 -10
29APR26 135.00 P 3.02 3.02 3.02 2.34 -3.82 83 1 121 0
29APR26 137.50 P 0.00 0.00 0.00 3.46 -4.40 83 0 57 0
29APR26 140.00 P 0.00 0.00 0.00 4.95 -4.79 83 0 52 0
29APR26 142.50 P 6.80 6.80 6.80 6.64 -5.15 83 1 14 +1
29APR26 145.00 P 0.00 0.00 0.00 8.76 -5.21 89 0 27 0
29APR26 147.50 P 11.33 11.33 11.33 10.77 -5.49 85 1 18 0
29APR26 150.00 P 15.50 15.50 15.50 13.02 -5.59 85 2 13 0
29APR26 152.50 P 0.00 0.00 0.00 15.37 -5.65 85 0 6 0
29APR26 155.00 P 0.00 0.00 0.00 17.79 -5.67 86 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 20.24 -6.00 85 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 22.71 -5.70 82 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 25.20 -5.70 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 27.70 -5.70 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 30.20 -5.70 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 32.70 -5.70 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 35.20 -5.70 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 -0.02 67 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.02 -0.03 68 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.03 -0.04 67 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.05 -0.06 67 0 35 0
28MAY26 87.50 P 0.00 0.00 0.00 0.08 -0.09 67 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.13 -0.13 68 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.18 -0.20 67 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.27 -0.24 68 0 60 0
28MAY26 97.50 P 0.00 0.00 0.00 0.38 -0.31 67 0 144 0
28MAY26 100.00 P 0.00 0.00 0.00 0.51 -0.44 67 0 189 0
28MAY26 102.50 P 0.00 0.00 0.00 0.70 -0.54 67 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 0.92 -0.61 67 0 51 0
28MAY26 107.50 P 1.15 1.15 1.14 1.17 -0.74 67 3 48 +1
28MAY26 110.00 P 0.00 0.00 0.00 1.51 -0.91 67 0 26 0
28MAY26 112.50 P 0.00 0.00 0.00 1.89 -1.07 66 0 6 0
28MAY26 115.00 P 0.00 0.00 0.00 2.39 -1.23 67 0 99 0
28MAY26 117.50 P 3.70 3.70 3.70 2.91 -1.44 66 1 95 +1
28MAY26 120.00 P 3.68 3.68 3.21 3.56 -1.62 66 96 176 +94
28MAY26 122.50 P 0.00 0.00 0.00 4.25 -1.84 66 0 30 0
28MAY26 125.00 P 5.00 5.00 5.00 5.08 -2.11 66 1 67 +1
28MAY26 127.50 P 0.00 0.00 0.00 5.95 -2.42 66 0 12 0
28MAY26 130.00 P 0.00 0.00 0.00 6.96 -2.57 66 0 60 0
28MAY26 132.50 P 9.34 9.34 9.34 8.04 -3.14 66 10 57 0
28MAY26 135.00 P 10.67 10.67 9.24 9.21 -3.49 65 4 55 0
28MAY26 137.50 P 12.18 12.18 10.62 10.44 -3.90 65 11 42 -10
28MAY26 140.00 P 13.32 13.32 13.32 11.99 -4.03 66 15 148 0
28MAY26 142.50 P 0.00 0.00 0.00 13.76 -3.42 68 0 34 0
28MAY26 145.00 P 0.00 0.00 0.00 15.26 -3.71 67 0 22 0
28MAY26 147.50 P 0.00 0.00 0.00 17.12 -3.82 69 0 16 0
28MAY26 150.00 P 0.00 0.00 0.00 18.59 -4.41 67 0 15 0
28MAY26 152.50 P 0.00 0.00 0.00 20.39 -4.73 67 0 45 0
28MAY26 155.00 P 0.00 0.00 0.00 22.23 -4.38 67 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 24.19 -4.52 67 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 26.45 -4.80 69 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 28.51 -5.39 70 0 2 0
28MAY26 165.00 P 0.00 0.00 0.00 30.31 -4.87 67 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 32.42 -4.97 67 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 34.63 -5.04 67 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 36.84 -5.13 67 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.09 -0.07 66 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.12 -0.10 65 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.18 -0.13 66 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.26 -0.16 66 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 0.36 -0.21 66 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.48 -0.27 66 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.63 -0.34 66 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 0.82 -0.41 66 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 1.00 -0.49 66 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 1.27 -0.57 66 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 1.56 -0.69 66 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 1.92 -0.77 66 0 20 0
29JUN26 102.50 P 0.00 0.00 0.00 2.33 -0.91 66 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 2.78 -1.01 66 0 18 0
29JUN26 107.50 P 0.00 0.00 0.00 3.32 -1.17 66 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 3.87 -1.32 66 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 4.56 -1.25 66 0 61 0
29JUN26 115.00 P 0.00 0.00 0.00 5.26 -1.41 66 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 5.86 -1.67 65 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 6.72 -1.84 65 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 7.57 -2.03 64 0 16 0
29JUN26 125.00 P 10.50 10.50 10.50 8.58 -2.11 64 1 8 +1
29JUN26 127.50 P 11.90 11.90 11.90 9.62 -2.33 64 1 2 +1
29JUN26 130.00 P 12.00 12.00 11.50 10.66 -2.56 64 3 20 -1
29JUN26 132.50 P 0.00 0.00 0.00 11.90 -3.35 64 0 3 0
29JUN26 135.00 P 0.00 0.00 0.00 13.19 -3.37 64 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 14.43 -3.69 64 0 2 0
29JUN26 140.00 P 0.00 0.00 0.00 16.26 -3.24 66 0 21 0
29JUN26 142.50 P 0.00 0.00 0.00 17.82 -3.60 66 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 19.44 -3.31 67 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 21.29 -3.09 67 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 22.97 -3.22 68 0 23 0
29JUN26 152.50 P 0.00 0.00 0.00 24.53 -3.68 67 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 25.99 -3.91 66 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 27.82 -4.03 66 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 29.65 -4.18 66 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 31.52 -4.30 66 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 33.51 -4.32 66 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 35.49 -4.46 66 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 37.48 -4.59 66 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 39.55 -4.64 66 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 5.00 -0.88 64 0 1 0
30JUL26 110.00 P 0.00 0.00 0.00 5.72 -1.19 64 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 6.45 -1.12 64 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 7.32 -1.13 64 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 7.97 -1.50 63 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 8.85 -1.68 63 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 9.87 -1.87 63 0 1 0
30JUL26 125.00 P 0.00 0.00 0.00 10.93 -2.07 62 0 11 0
30JUL26 127.50 P 12.00 12.00 12.00 11.99 -2.35 62 2 2 0
30JUL26 130.00 P 0.00 0.00 0.00 13.16 -2.58 62 0 1 0
30JUL26 132.50 P 0.00 0.00 0.00 14.41 -2.80 62 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 15.66 -2.98 62 0 3 0
30JUL26 137.50 P 0.00 0.00 0.00 17.08 -3.21 62 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 18.62 -3.29 63 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 20.15 -3.08 63 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 21.76 -3.14 63 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 23.67 -2.91 64 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 25.35 -2.92 64 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 27.09 -3.03 65 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 28.97 -2.99 65 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 30.78 -3.03 66 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 32.70 -2.97 66 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 34.63 -3.04 66 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 36.58 -3.09 67 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 38.56 -3.11 67 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 40.58 -3.10 67 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 42.61 -3.16 67 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.02 -0.25 63 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.25 -0.31 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 1.51 -0.38 63 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.84 -0.38 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.17 -0.49 63 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.57 -0.54 63 0 6 0
29SEP26 87.50 P 0.00 0.00 0.00 3.01 -0.58 63 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 3.46 -0.72 63 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 4.00 -0.77 63 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 4.59 -0.81 63 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 5.18 -0.79 63 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 5.86 -0.83 63 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 6.42 -1.01 62 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 7.15 -1.18 62 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 7.91 -1.61 62 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 8.82 -1.32 62 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 9.72 -1.41 62 0 107 0
29SEP26 115.00 P 0.00 0.00 0.00 10.63 -1.59 62 0 209 0
29SEP26 117.50 P 0.00 0.00 0.00 11.63 -1.72 62 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 12.72 -1.69 62 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 13.81 -1.85 62 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 14.93 -2.20 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 16.13 -2.33 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 17.43 -2.49 62 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 18.78 -2.59 62 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 20.21 -2.78 62 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 21.67 -2.92 62 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 23.11 -3.12 62 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 25.07 -3.34 63 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 26.69 -3.44 64 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 28.35 -3.54 64 0 0 0
29SEP26 150.00 P 29.55 29.55 29.55 30.05 -3.60 64 6 6 +6
29SEP26 152.50 P 0.00 0.00 0.00 31.79 -2.59 64 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 33.56 -2.53 65 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 34.72 -3.23 63 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 36.44 -3.38 63 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 38.19 -3.51 63 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 40.06 -3.52 63 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 41.94 -3.52 63 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 43.81 -3.61 63 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 45.69 -3.75 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.20 -0.40 60 0 15 0
30DEC26 75.00 P 0.00 0.00 0.00 2.55 -0.52 60 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.01 -0.53 60 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 3.47 -0.57 60 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 3.94 -0.71 60 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 4.52 -0.75 60 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 5.13 -0.75 60 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 5.75 -0.89 60 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 6.40 -1.02 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 7.18 -1.02 60 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 7.96 -1.05 60 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 8.74 -1.23 60 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 9.59 -1.35 60 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 10.56 -1.34 60 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 11.52 -0.97 60 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 12.11 -1.50 59 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 13.47 -1.26 60 0 15 0
30DEC26 115.00 P 14.50 14.50 14.50 14.19 -1.67 59 4 15 0
30DEC26 117.50 P 0.00 0.00 0.00 15.31 -1.68 59 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 16.44 -1.76 59 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 17.56 -1.96 59 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 18.76 -2.07 59 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.09 -2.55 59 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 21.39 -2.41 59 0 6 0
30DEC26 132.50 P 0.00 0.00 0.00 22.88 -2.76 59 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 24.26 -2.54 59 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 25.77 -2.68 60 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.17 -2.84 59 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 28.83 -3.30 59 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 30.40 -3.44 60 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 32.13 -3.51 60 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 33.98 -3.45 61 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 35.70 -3.54 61 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 37.46 -3.63 61 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 39.22 -3.73 61 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 40.73 -3.07 60 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 42.47 -3.18 60 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 44.21 -3.34 60 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 45.96 -3.49 60 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 47.85 -3.50 60 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 49.74 -3.51 60 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.57 -0.39 60 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.95 -0.57 59 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.45 -0.70 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.08 -0.71 59 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.72 -0.71 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.35 -0.86 59 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.05 -0.96 59 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.61 -1.21 58 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 8.65 -0.98 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.17 -1.41 58 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 10.29 -1.28 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.93 -1.63 58 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 12.26 -1.29 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.25 -1.34 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 14.24 -1.54 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 14.87 -2.09 58 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 16.49 -1.11 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 17.15 -1.78 58 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 18.29 -1.94 58 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.45 -2.12 58 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.62 -2.34 58 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.96 -2.42 58 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 23.30 -2.55 58 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 24.64 -2.45 58 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 26.01 -2.62 58 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.50 -2.71 58 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.02 -2.81 58 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 30.58 -2.90 58 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 32.33 -3.10 58 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.95 -3.19 59 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 35.62 -3.26 59 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.46 -3.18 59 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 38.75 -3.69 59 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 40.76 -3.41 59 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 42.52 -3.58 59 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 44.32 -3.56 59 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 45.97 -3.00 59 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 47.73 -3.01 59 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 49.49 -3.13 59 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 51.26 -3.28 59 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 53.20 -3.25 60 0 0 0
TOTAL PUT 206 5,874 +80
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 130.20
29APR26 60.00 C 0.00 0.00 0.00 70.40 -2.52 492 0 700 0
29APR26 62.50 C 0.00 0.00 0.00 67.97 -1.65 491 0 227 0
29APR26 65.00 C 0.00 0.00 0.00 65.47 -1.48 467 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 62.97 -1.35 444 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 60.47 -1.49 422 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 57.98 -1.34 403 0 0 0
29APR26 75.00 C 55.48 55.48 55.40 55.48 -1.41 382 30 30 +30
29APR26 77.50 C 0.00 0.00 0.00 52.98 -1.65 362 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 50.48 -1.40 342 0 283 0
29APR26 82.50 C 0.00 0.00 0.00 47.98 -1.51 323 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 45.48 -1.48 305 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 42.99 -1.48 288 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 40.49 -1.51 271 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 37.99 -1.67 253 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 35.49 -1.50 236 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 32.99 -1.49 220 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 30.50 -1.65 205 0 317 0
29APR26 102.50 C 0.00 0.00 0.00 28.00 -1.30 188 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 25.51 -1.58 174 0 3 0
29APR26 107.50 C 0.00 0.00 0.00 23.02 -1.41 159 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 20.46 -1.38 137 0 806 0
29APR26 112.50 C 0.00 0.00 0.00 18.06 -1.28 131 0 9 0
29APR26 115.00 C 17.50 17.50 15.50 15.57 -1.27 116 5 1,567 -5
29APR26 117.50 C 14.86 14.86 14.86 12.99 -1.80 94 30 814 -30
29APR26 120.00 C 13.20 13.20 10.80 10.53 -1.37 82 409 7,569 -177
29APR26 122.50 C 10.63 10.63 8.20 7.99 -1.53 63 103 4,544 -61
29APR26 125.00 C 8.50 8.50 5.60 5.57 -1.87 51 7 5,324 -2
29APR26 127.50 C 5.18 6.05 3.41 3.41 -1.69 45 1,496 5,598 -1,304
29APR26 130.00 C 3.30 4.50 1.87 1.82 -1.64 44 2,677 6,127 -699
29APR26 132.50 C 2.18 2.79 0.95 0.80 -1.38 43 3,515 5,224 -530
29APR26 135.00 C 1.35 1.62 0.43 0.28 -1.07 43 5,475 8,886 -889
29APR26 137.50 C 0.70 0.96 0.23 0.08 -0.64 43 2,444 4,585 +107
29APR26 140.00 C 0.35 0.64 0.14 0.02 -0.33 43 6,847 10,857 -800
29APR26 142.50 C 0.16 0.35 0.13 0.01 -0.15 48 1,356 3,247 +191
29APR26 145.00 C 0.18 0.18 0.10 0.01 -0.06 57 8,760 15,655 +7,030
29APR26 147.50 C 0.13 0.13 0.07 0.01 -0.02 64 898 4,299 -43
29APR26 150.00 C 0.08 0.09 0.05 0.01 0.00 72 589 6,959 +52
29APR26 152.50 C 0.08 0.08 0.05 0.01 0.00 80 24 2,447 -1
29APR26 155.00 C 0.03 0.03 0.03 0.01 0.00 87 40 6,239 +40
29APR26 157.50 C 0.01 0.02 0.01 0.01 0.00 94 77 1,921 -36
29APR26 160.00 C 0.01 0.03 0.01 0.01 0.00 101 69 4,748 +6
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1,766 0
29APR26 165.00 C 0.02 0.03 0.02 0.01 0.00 114 103 3,529 -9
29APR26 167.50 C 0.02 0.03 0.01 0.01 0.00 121 75 1,465 -55
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 127 0 5,024 0
29APR26 172.50 C 0.03 0.03 0.01 0.01 0.00 133 260 3,354 -9
29APR26 175.00 C 0.01 0.01 0.01 0.01 0.00 140 1 1,693 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 146 0 643 0
29APR26 180.00 C 0.01 0.01 0.01 0.01 0.00 151 2 5,720 0
29APR26 182.50 C 0.01 0.01 0.01 0.01 0.00 157 40 780 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 163 0 1,213 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 168 0 934 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 174 0 688 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 179 0 608 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 185 0 391 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 190 0 473 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 195 0 1,910 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 205 0 1,807 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 215 0 880 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 224 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 233 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 242 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 251 0 550 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 259 0 471 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 268 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 276 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 284 0 140 0
30APR26 107.50 C 0.00 0.00 0.00 23.05 -1.85 132 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 20.54 -1.56 118 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 18.06 -1.29 107 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 15.57 -1.29 94 0 0 0
30APR26 117.50 C 0.00 0.00 0.00 13.10 -1.69 83 0 0 0
30APR26 120.00 C 0.00 0.00 0.00 10.58 -1.49 69 0 0 0
30APR26 122.50 C 0.00 0.00 0.00 8.13 -1.49 58 0 8 0
30APR26 125.00 C 0.00 0.00 0.00 5.86 -1.58 51 0 41 0
30APR26 127.50 C 4.24 4.24 4.09 3.90 -1.49 49 31 70 +31
30APR26 130.00 C 4.10 4.15 2.35 2.36 -1.50 47 16 160 +5
30APR26 132.50 C 2.22 3.15 1.30 1.28 -1.32 47 626 595 +160
30APR26 135.00 C 1.31 2.05 0.76 0.62 -1.00 46 1,652 1,447 +626
30APR26 137.50 C 0.75 1.24 0.45 0.27 -0.67 46 589 531 +79
30APR26 140.00 C 0.51 0.80 0.29 0.10 -0.41 46 443 2,235 -47
30APR26 142.50 C 0.33 0.48 0.22 0.04 -0.22 47 106 188 +16
30APR26 145.00 C 0.29 0.31 0.16 0.01 -0.11 46 201 297 +127
30APR26 147.50 C 0.20 0.22 0.10 0.01 -0.05 53 167 307 +37
30APR26 150.00 C 0.10 0.10 0.10 0.01 -0.02 59 8 178 +4
30APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 53 0
30APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 77 0 12 0
30APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 82 0 6 0
08MAY26 110.00 C 0.00 0.00 0.00 20.54 - 59 0 0 -
08MAY26 112.50 C 0.00 0.00 0.00 18.06 - 53 0 0 -
08MAY26 115.00 C 0.00 0.00 0.00 15.57 - 47 0 0 -
08MAY26 117.50 C 0.00 0.00 0.00 13.10 - 41 0 0 -
08MAY26 120.00 C 0.00 0.00 0.00 10.83 - 40 0 0 -
08MAY26 122.50 C 0.00 0.00 0.00 9.00 - 45 0 0 -
08MAY26 125.00 C 0.00 0.00 0.00 7.05 - 43 0 0 -
08MAY26 127.50 C 0.00 0.00 0.00 5.29 - 41 0 0 -
08MAY26 130.00 C 5.50 5.72 3.95 3.96 - 42 57 42 -
08MAY26 132.50 C 3.83 4.28 2.86 2.79 - 41 184 138 -
08MAY26 135.00 C 2.95 3.31 2.01 1.93 - 41 727 522 -
08MAY26 137.50 C 2.00 2.44 1.44 1.28 - 41 565 272 -
08MAY26 140.00 C 1.75 1.82 1.00 0.81 - 41 319 291 -
08MAY26 142.50 C 1.22 1.39 0.67 0.50 - 41 38 29 -
08MAY26 145.00 C 0.99 0.99 0.54 0.30 - 41 67 65 -
08MAY26 147.50 C 0.54 0.55 0.47 0.17 - 41 38 38 -
08MAY26 150.00 C 0.54 0.55 0.30 0.10 - 41 225 165 -
08MAY26 152.50 C 0.41 0.41 0.22 0.05 - 41 45 45 -
08MAY26 155.00 C 0.30 0.30 0.20 0.03 - 42 17 12 -
28MAY26 60.00 C 0.00 0.00 0.00 70.57 -2.35 130 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 69.11 -0.88 168 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 65.73 -1.82 127 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 64.27 -0.49 157 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 61.55 -0.66 144 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 59.29 -0.49 143 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 55.82 -1.70 107 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 53.84 -1.47 118 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 50.83 -1.41 96 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 48.16 -1.34 83 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 45.89 -1.23 87 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 43.81 -2.02 93 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 40.88 -2.38 77 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 39.04 -1.66 87 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 35.88 -2.08 67 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 33.62 -0.86 68 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 30.95 -1.20 59 0 2,006 0
28MAY26 102.50 C 0.00 0.00 0.00 28.70 -1.59 60 0 0 0
28MAY26 105.00 C 26.00 26.00 26.00 26.00 -2.05 51 1 1 +1
28MAY26 107.50 C 0.00 0.00 0.00 24.01 -1.60 55 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 21.02 -2.20 43 0 1,002 0
28MAY26 112.50 C 0.00 0.00 0.00 18.82 -1.48 43 0 29 0
28MAY26 115.00 C 0.00 0.00 0.00 17.13 -0.46 47 0 51 0
28MAY26 117.50 C 0.00 0.00 0.00 14.78 -1.03 43 0 463 0
28MAY26 120.00 C 0.00 0.00 0.00 13.20 -0.71 46 1 4,901 0
28MAY26 122.50 C 13.00 13.00 12.72 11.19 -0.74 44 5 2,019 +4
28MAY26 125.00 C 11.36 11.36 9.53 9.65 -0.86 44 3 4,316 +2
28MAY26 127.50 C 7.98 8.11 7.98 8.20 -0.76 44 1,308 3,800 +1,300
28MAY26 130.00 C 8.11 8.57 6.87 6.87 -0.60 43 417 2,677 +295
28MAY26 132.50 C 6.67 7.25 5.71 5.78 -0.64 44 1,640 3,326 +991
28MAY26 135.00 C 5.40 6.30 4.75 4.75 -0.79 44 580 3,237 +149
28MAY26 137.50 C 4.99 4.99 4.00 3.88 -0.66 43 455 3,440 +44
28MAY26 140.00 C 4.00 4.30 3.23 3.13 -0.60 43 782 4,141 +93
28MAY26 142.50 C 3.35 3.64 2.75 2.51 -0.51 43 568 2,477 +198
28MAY26 145.00 C 2.85 3.00 2.26 1.99 -0.43 43 399 3,574 +24
28MAY26 147.50 C 2.50 2.50 1.85 1.56 -0.36 43 319 2,955 0
28MAY26 150.00 C 1.98 2.15 1.52 1.21 -0.31 43 936 15,364 +112
28MAY26 152.50 C 1.52 1.63 1.28 0.94 -0.25 43 308 1,615 +173
28MAY26 155.00 C 1.49 1.49 1.07 0.72 -0.20 43 794 2,779 +221
28MAY26 157.50 C 1.22 1.22 0.90 0.54 -0.17 43 461 3,659 +420
28MAY26 160.00 C 1.03 1.03 0.74 0.41 -0.13 43 234 3,461 +44
28MAY26 162.50 C 0.73 0.73 0.64 0.31 -0.10 43 46 546 +34
28MAY26 165.00 C 0.58 0.70 0.57 0.23 -0.08 43 36 818 +7
28MAY26 167.50 C 0.50 0.54 0.50 0.17 -0.06 43 3 851 0
28MAY26 170.00 C 0.45 0.45 0.43 0.12 -0.05 43 51 1,869 +49
28MAY26 172.50 C 0.40 0.40 0.40 0.09 -0.04 43 3 524 0
28MAY26 175.00 C 0.31 0.33 0.31 0.07 -0.02 43 7 327 +2
28MAY26 177.50 C 0.00 0.00 0.00 0.05 -0.02 43 0 133 0
28MAY26 180.00 C 0.29 0.29 0.24 0.04 -0.01 44 91 708 +21
28MAY26 182.50 C 0.22 0.23 0.22 0.03 -0.01 44 3 906 0
28MAY26 185.00 C 0.20 0.20 0.19 0.02 -0.01 44 9 1,609 +9
28MAY26 187.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 454 0
28MAY26 190.00 C 0.15 0.15 0.15 0.01 0.00 44 4 1,510 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 45 0 152 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,342 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 222 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 318 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,037 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 54 0 374 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 56 0 686 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 59 0 285 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 61 0 462 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 63 0 447 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 65 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 67 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 69 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 71 0 310 0
29JUN26 60.00 C 0.00 0.00 0.00 71.55 -1.37 129 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 69.17 -0.82 126 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 66.11 -1.44 107 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 64.27 -0.58 116 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 61.55 -0.81 106 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 59.29 -0.58 105 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 56.61 -1.01 97 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 54.16 -1.15 93 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 51.24 -1.49 81 0 21 0
29JUN26 82.50 C 0.00 0.00 0.00 48.77 -1.68 77 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 46.32 -1.23 73 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 43.81 -2.02 69 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 41.08 -2.18 61 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 39.04 -1.66 64 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 36.59 -1.49 61 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 34.18 -1.05 58 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 31.07 -2.17 46 0 405 0
29JUN26 102.50 C 0.00 0.00 0.00 29.32 -0.97 52 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 26.96 -1.16 49 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 24.69 -1.52 47 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 21.84 -2.18 40 0 169 0
29JUN26 112.50 C 0.00 0.00 0.00 20.38 -1.44 45 0 649 0
29JUN26 115.00 C 0.00 0.00 0.00 17.86 -1.41 40 0 3,051 0
29JUN26 117.50 C 0.00 0.00 0.00 16.02 -0.82 40 0 1,299 0
29JUN26 120.00 C 15.79 15.93 15.79 14.72 -0.97 43 90 4,976 +90
29JUN26 122.50 C 14.90 14.90 13.84 12.97 -0.97 42 45 2,341 +30
29JUN26 125.00 C 12.60 12.92 12.02 11.54 -0.91 42 8 6,509 0
29JUN26 127.50 C 10.39 10.39 10.39 10.17 -0.95 42 7 3,882 0
29JUN26 130.00 C 9.65 9.65 8.98 8.89 -0.86 42 36 7,961 -25
29JUN26 132.50 C 9.28 9.60 7.98 7.74 -0.89 41 370 2,872 +158
29JUN26 135.00 C 8.30 8.30 7.00 6.72 -0.86 41 113 11,946 +28
29JUN26 137.50 C 7.20 7.37 6.12 5.77 -0.85 41 601 4,914 +201
29JUN26 140.00 C 6.30 6.50 5.40 4.98 -0.72 41 88 6,068 -14
29JUN26 142.50 C 5.70 5.81 4.72 4.22 -0.72 41 181 3,713 -137
29JUN26 145.00 C 5.00 5.08 4.11 3.62 -0.59 41 471 4,396 -69
29JUN26 147.50 C 3.93 3.93 3.60 3.04 -0.58 41 233 2,672 -74
29JUN26 150.00 C 3.80 4.00 3.13 2.59 -0.47 41 1,025 18,095 +569
29JUN26 152.50 C 3.07 3.29 2.82 2.15 -0.46 41 382 1,497 +358
29JUN26 155.00 C 3.08 3.10 2.43 1.83 -0.35 41 346 3,173 +283
29JUN26 157.50 C 2.48 2.48 2.15 1.51 -0.35 41 136 1,280 +59
29JUN26 160.00 C 2.35 2.46 1.85 1.27 -0.27 41 1,137 13,138 +510
29JUN26 162.50 C 1.85 1.85 1.64 1.04 -0.26 41 185 2,736 -20
29JUN26 165.00 C 1.74 1.74 1.74 0.86 -0.22 41 75 7,360 +75
29JUN26 167.50 C 1.52 1.52 1.33 0.71 -0.19 41 77 2,372 +65
29JUN26 170.00 C 1.46 1.50 1.17 0.58 -0.17 41 227 7,344 +137
29JUN26 172.50 C 1.04 1.04 1.04 0.48 -0.13 41 60 3,392 0
29JUN26 175.00 C 1.22 1.22 0.94 0.38 -0.13 40 68 13,712 +11
29JUN26 177.50 C 0.00 0.00 0.00 0.32 -0.09 41 0 821 0
29JUN26 180.00 C 0.98 0.98 0.93 0.25 -0.09 40 7 8,339 +5
29JUN26 182.50 C 0.00 0.00 0.00 0.21 -0.07 41 0 1,245 0
29JUN26 185.00 C 0.00 0.00 0.00 0.17 -0.05 41 0 7,405 0
29JUN26 187.50 C 0.00 0.00 0.00 0.13 -0.05 40 0 1,376 0
29JUN26 190.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 7,880 0
29JUN26 192.50 C 0.00 0.00 0.00 0.09 -0.03 41 0 782 0
29JUN26 195.00 C 0.53 0.53 0.53 0.07 -0.03 41 5 678 0
29JUN26 197.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 641 0
29JUN26 200.00 C 0.45 0.45 0.45 0.05 -0.02 41 1 2,007 -1
29JUN26 205.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 1,280 0
29JUN26 210.00 C 0.28 0.28 0.28 0.02 -0.01 41 2 1,316 +2
29JUN26 215.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 2,281 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 42 0 840 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 44 0 555 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 45 0 813 0
29JUN26 235.00 C 0.15 0.15 0.15 0.01 0.00 47 2 1,241 -2
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 48 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,551 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 52 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 54 0 614 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 55 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 56 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,550 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 60 0 419 0
29JUN26 290.00 C 0.10 0.10 0.07 0.01 0.00 61 120 1,916 +120
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 62 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 64 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 71.55 -1.37 109 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 69.17 -0.85 106 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 66.49 -1.06 98 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 64.27 -0.58 98 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 61.55 -0.81 89 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 59.29 -1.04 89 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 56.61 -1.01 82 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 54.17 -1.40 78 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 51.61 -1.12 74 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 49.16 -1.30 70 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 46.32 -1.42 62 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 43.81 -2.02 58 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 41.73 -1.53 60 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 39.31 -1.39 57 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 36.86 -1.22 54 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 34.45 -1.29 51 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 32.10 -1.36 50 0 30 0
30JUL26 102.50 C 0.00 0.00 0.00 29.82 -1.39 48 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 27.59 -0.97 46 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 25.49 -1.31 45 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 23.43 -1.31 44 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 20.88 -1.30 40 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 19.08 -1.24 40 0 16 0
30JUL26 117.50 C 0.00 0.00 0.00 17.39 -1.20 40 0 30 0
30JUL26 120.00 C 0.00 0.00 0.00 15.81 -1.10 40 0 213 0
30JUL26 122.50 C 0.00 0.00 0.00 14.75 -0.19 42 0 700 0
30JUL26 125.00 C 15.20 15.20 13.50 13.33 -0.16 42 71 1,700 +1
30JUL26 127.50 C 12.12 12.12 12.12 11.91 -0.32 41 30 1,228 +30
30JUL26 130.00 C 12.14 12.14 10.80 10.78 -0.67 41 40 1,422 +38
30JUL26 132.50 C 10.50 10.64 9.65 9.67 -0.69 41 622 1,371 +191
30JUL26 135.00 C 9.30 9.30 9.14 8.61 -0.76 41 31 3,292 -30
30JUL26 137.50 C 8.40 8.40 8.23 7.70 -0.70 41 31 1,785 +1
30JUL26 140.00 C 7.15 7.25 7.09 6.80 -0.69 41 271 688 +132
30JUL26 142.50 C 6.52 6.52 6.52 6.07 -0.57 41 30 1,236 0
30JUL26 145.00 C 5.87 5.87 5.75 5.34 -0.57 41 44 1,458 0
30JUL26 147.50 C 0.00 0.00 0.00 4.72 -0.47 41 0 1,082 0
30JUL26 150.00 C 5.32 5.32 4.80 4.16 -0.45 41 67 2,343 +54
30JUL26 152.50 C 4.19 4.19 4.19 3.63 -0.42 41 1 301 0
30JUL26 155.00 C 3.80 3.85 3.80 3.20 -0.35 41 95 1,352 -20
30JUL26 157.50 C 0.00 0.00 0.00 2.78 -0.35 41 0 144 0
30JUL26 160.00 C 3.24 3.24 3.08 2.43 -0.28 41 2 1,580 0
30JUL26 162.50 C 2.80 2.80 2.80 2.13 -0.26 41 80 253 +80
30JUL26 165.00 C 2.56 2.56 2.49 1.82 -0.26 40 140 534 +120
30JUL26 167.50 C 2.28 2.28 2.28 1.60 -0.19 41 20 481 0
30JUL26 170.00 C 2.14 2.14 2.14 1.38 -0.19 40 20 356 -20
30JUL26 172.50 C 0.00 0.00 0.00 1.18 -0.17 40 0 117 0
30JUL26 175.00 C 1.80 1.80 1.70 1.03 -0.13 40 42 622 +12
30JUL26 177.50 C 1.65 1.72 1.65 0.88 -0.14 40 95 114 +70
30JUL26 180.00 C 1.62 1.62 1.45 0.75 -0.12 40 105 130 +103
30JUL26 182.50 C 0.00 0.00 0.00 0.66 -0.08 40 0 44 0
30JUL26 185.00 C 1.25 1.25 1.25 0.56 -0.09 40 30 118 0
30JUL26 187.50 C 0.00 0.00 0.00 0.47 -0.08 40 0 38 0
30JUL26 190.00 C 0.00 0.00 0.00 0.41 -0.06 40 0 126 0
30JUL26 192.50 C 0.00 0.00 0.00 0.35 -0.06 40 0 60 0
30JUL26 195.00 C 0.00 0.00 0.00 0.29 -0.05 40 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.25 -0.04 40 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.22 -0.03 40 0 594 0
30JUL26 205.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 160 0
30JUL26 210.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 321 0
29SEP26 60.00 C 0.00 0.00 0.00 71.55 -1.37 86 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 69.17 -0.85 83 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 66.49 -1.06 77 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 64.27 -0.58 76 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 61.55 -1.28 70 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 59.29 -1.12 69 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 56.67 -0.95 65 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 54.28 -1.29 62 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 51.83 -1.21 60 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 49.49 -1.09 58 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 47.09 -1.13 55 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 44.67 -1.18 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 42.30 -1.58 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 39.98 -1.45 49 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 37.73 -0.43 48 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 35.54 -1.53 46 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 33.43 -1.28 46 0 40 0
29SEP26 102.50 C 0.00 0.00 0.00 31.39 -1.46 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 29.41 -1.40 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 27.54 -1.36 44 0 1 0
29SEP26 110.00 C 26.00 26.00 26.00 25.69 -1.37 43 1 54 +1
29SEP26 112.50 C 0.00 0.00 0.00 24.00 -1.29 43 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 21.68 -1.93 40 0 189 0
29SEP26 117.50 C 0.00 0.00 0.00 20.17 -1.14 40 0 49 0
29SEP26 120.00 C 19.17 19.30 18.93 19.29 -0.58 42 4 2,240 +3
29SEP26 122.50 C 0.00 0.00 0.00 17.80 -0.83 42 0 2,082 0
29SEP26 125.00 C 17.33 17.33 17.33 16.52 -0.81 42 5 4,127 0
29SEP26 127.50 C 0.00 0.00 0.00 15.11 -0.89 41 0 1,933 0
29SEP26 130.00 C 0.00 0.00 0.00 14.06 -0.72 41 2 7,974 0
29SEP26 132.50 C 14.60 14.60 13.31 13.01 -0.79 41 11 1,223 0
29SEP26 135.00 C 13.40 13.40 13.40 11.93 -0.82 41 1 5,021 0
29SEP26 137.50 C 0.00 0.00 0.00 10.98 -0.79 41 0 1,736 0
29SEP26 140.00 C 10.40 10.40 10.40 10.09 -0.79 41 22 7,841 -10
29SEP26 142.50 C 9.78 9.78 9.78 9.21 -0.79 41 2 2,840 -2
29SEP26 145.00 C 9.48 9.48 8.90 8.45 -0.67 41 41 12,925 +11
29SEP26 147.50 C 0.00 0.00 0.00 7.75 -0.65 41 0 2,806 0
29SEP26 150.00 C 8.37 8.75 8.00 7.04 -0.66 41 280 6,043 +6
29SEP26 152.50 C 0.00 0.00 0.00 6.43 -0.48 41 0 2,083 0
29SEP26 155.00 C 0.00 0.00 0.00 5.89 -0.53 41 0 8,802 0
29SEP26 157.50 C 6.70 7.01 6.34 5.34 -0.53 41 150 1,258 +30
29SEP26 160.00 C 5.70 5.70 5.70 4.83 -0.50 41 3 7,926 +1
29SEP26 162.50 C 5.47 5.47 5.47 4.43 -0.42 41 1 802 0
29SEP26 165.00 C 5.00 5.00 5.00 4.02 -0.42 41 40 5,813 0
29SEP26 167.50 C 0.00 0.00 0.00 3.61 -0.42 41 0 2,380 0
29SEP26 170.00 C 4.40 4.40 4.40 3.29 -0.33 41 12 5,454 +8
29SEP26 172.50 C 3.87 3.87 3.87 3.00 -0.32 41 1 2,347 0
29SEP26 175.00 C 0.00 0.00 0.00 2.70 -0.32 41 0 6,972 0
29SEP26 177.50 C 0.00 0.00 0.00 2.42 -0.30 41 0 3,813 0
29SEP26 180.00 C 0.00 0.00 0.00 2.21 -0.24 41 0 5,198 0
29SEP26 182.50 C 0.00 0.00 0.00 2.00 -0.24 41 0 687 0
29SEP26 185.00 C 0.00 0.00 0.00 1.79 -0.24 40 0 2,011 0
29SEP26 187.50 C 0.00 0.00 0.00 1.60 -0.22 41 0 593 0
29SEP26 190.00 C 0.00 0.00 0.00 1.46 -0.17 40 0 782 0
29SEP26 192.50 C 2.31 2.31 2.31 1.32 -0.17 40 60 279 +11
29SEP26 195.00 C 2.25 2.25 2.25 1.18 -0.17 40 1 393 0
29SEP26 197.50 C 0.00 0.00 0.00 1.05 -0.16 40 0 479 0
29SEP26 200.00 C 0.00 0.00 0.00 0.96 -0.12 40 0 6,839 0
29SEP26 205.00 C 0.00 0.00 0.00 0.77 -0.12 40 0 216 0
29SEP26 210.00 C 0.00 0.00 0.00 0.62 -0.09 40 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.50 -0.08 40 0 266 0
29SEP26 220.00 C 0.00 0.00 0.00 0.40 -0.07 40 0 4,028 0
29SEP26 225.00 C 0.00 0.00 0.00 0.33 -0.05 40 0 994 0
29SEP26 230.00 C 1.10 1.10 1.10 0.26 -0.05 40 30 359 +30
29SEP26 235.00 C 0.90 0.90 0.90 0.20 -0.04 40 1 1,201 -1
29SEP26 240.00 C 0.00 0.00 0.00 0.17 -0.03 40 0 2,697 0
29SEP26 245.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 250 0
29SEP26 250.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.04 0.00 41 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.03 0.00 41 0 288 0
29SEP26 285.00 C 0.00 0.00 0.00 0.02 0.00 40 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 39 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 39 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 40 0 374 0
30DEC26 60.00 C 0.00 0.00 0.00 71.99 -1.41 71 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 69.55 -0.83 68 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 67.20 -0.98 66 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 64.81 -1.46 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 62.32 -0.97 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 59.91 -1.15 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 57.48 -1.25 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 55.12 -1.30 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 52.78 -1.33 52 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 50.52 -1.49 50 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 48.28 -1.54 49 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 46.12 -1.09 48 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 44.00 -1.48 47 0 283 0
30DEC26 92.50 C 0.00 0.00 0.00 41.92 -1.44 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 39.94 -1.41 46 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 37.96 -1.41 45 0 0 0
30DEC26 100.00 C 38.00 38.00 38.00 36.09 -0.87 44 3 15 +3
30DEC26 102.50 C 0.00 0.00 0.00 34.27 -0.95 44 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 32.45 -1.32 44 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 30.79 -1.15 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 29.15 -1.21 43 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 27.51 -1.16 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 26.06 -1.11 43 0 318 0
30DEC26 117.50 C 24.37 24.37 24.37 24.62 -1.11 43 30 929 +30
30DEC26 120.00 C 0.00 0.00 0.00 23.17 -0.67 42 0 234 0
30DEC26 122.50 C 0.00 0.00 0.00 21.90 -0.98 42 0 143 0
30DEC26 125.00 C 0.00 0.00 0.00 20.65 -0.98 42 0 715 0
30DEC26 127.50 C 21.00 21.00 21.00 19.41 -0.38 42 2 1,020 -1
30DEC26 130.00 C 0.00 0.00 0.00 18.25 -0.89 42 0 8,396 0
30DEC26 132.50 C 17.98 18.50 17.98 17.21 -0.85 42 34 1,527 +30
30DEC26 135.00 C 0.00 0.00 0.00 16.16 -0.85 42 0 432 0
30DEC26 137.50 C 0.00 0.00 0.00 14.89 -1.07 41 0 518 0
30DEC26 140.00 C 0.00 0.00 0.00 14.24 -0.14 42 0 3,323 0
30DEC26 142.50 C 0.00 0.00 0.00 13.36 -0.74 42 0 832 0
30DEC26 145.00 C 0.00 0.00 0.00 12.53 -0.72 41 0 2,560 0
30DEC26 147.50 C 0.00 0.00 0.00 11.68 -0.71 41 0 1,748 0
30DEC26 150.00 C 11.71 11.71 11.71 11.00 -0.32 41 8 5,567 -8
30DEC26 152.50 C 0.00 0.00 0.00 10.32 -0.59 41 0 242 0
30DEC26 155.00 C 10.87 10.87 10.87 9.65 -0.58 41 7 3,129 +7
30DEC26 157.50 C 0.00 0.00 0.00 8.97 -0.59 41 0 514 0
30DEC26 160.00 C 9.53 9.53 9.53 8.43 -0.47 41 1 4,474 0
30DEC26 162.50 C 0.00 0.00 0.00 7.90 -0.47 41 0 244 0
30DEC26 165.00 C 0.00 0.00 0.00 7.38 -0.47 41 0 513 0
30DEC26 167.50 C 0.00 0.00 0.00 6.86 -0.47 41 0 1,349 0
30DEC26 170.00 C 7.80 7.80 7.40 6.40 -0.41 41 2 13,470 0
30DEC26 172.50 C 6.90 6.90 6.90 6.01 -0.36 41 7 1,204 -7
30DEC26 175.00 C 0.00 0.00 0.00 5.62 -0.36 41 0 714 0
30DEC26 177.50 C 0.00 0.00 0.00 5.23 -0.36 41 0 742 0
30DEC26 180.00 C 6.40 6.40 5.90 4.84 -0.36 41 10 3,327 -6
30DEC26 182.50 C 0.00 0.00 0.00 4.53 -0.29 41 0 871 0
30DEC26 185.00 C 0.00 0.00 0.00 4.25 -0.27 41 2 651 +2
30DEC26 187.50 C 0.00 0.00 0.00 3.97 -0.27 41 0 85 0
30DEC26 190.00 C 0.00 0.00 0.00 3.69 -0.27 41 0 908 0
30DEC26 192.50 C 0.00 0.00 0.00 3.41 -0.27 41 0 184 0
30DEC26 195.00 C 0.00 0.00 0.00 3.18 -0.22 41 0 572 0
30DEC26 197.50 C 0.00 0.00 0.00 2.98 -0.20 41 0 360 0
30DEC26 200.00 C 4.60 4.60 4.60 2.79 -0.19 41 2 580 +2
30DEC26 205.00 C 0.00 0.00 0.00 2.39 -0.20 41 0 249 0
30DEC26 210.00 C 0.00 0.00 0.00 2.08 -0.14 41 0 308 0
30DEC26 215.00 C 0.00 0.00 0.00 1.81 -0.14 41 0 284 0
30DEC26 220.00 C 0.00 0.00 0.00 1.55 -0.14 41 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 1.35 -0.09 41 0 115 0
30DEC26 230.00 C 2.42 2.42 2.33 1.18 -0.09 41 40 303 +40
30DEC26 235.00 C 2.26 2.26 2.26 1.00 -0.06 41 30 224 0
30DEC26 240.00 C 0.00 0.00 0.00 0.84 -0.06 41 0 240 0
30DEC26 245.00 C 1.95 1.95 1.95 0.76 -0.04 41 30 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.63 -0.06 41 0 125 0
30DEC26 255.00 C 0.00 0.00 0.00 0.56 -0.03 41 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.49 -0.02 41 0 53 0
30DEC26 265.00 C 0.00 0.00 0.00 0.42 -0.03 41 0 211 0
30DEC26 270.00 C 0.00 0.00 0.00 0.36 -0.03 41 0 141 0
30DEC26 275.00 C 0.00 0.00 0.00 0.31 -0.02 41 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.27 -0.02 41 0 94 0
30DEC26 285.00 C 0.00 0.00 0.00 0.23 -0.02 41 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 124 0
30DEC26 300.00 C 0.81 0.82 0.81 0.15 -0.01 41 5 917 +4
30MAR27 60.00 C 0.00 0.00 0.00 72.62 -1.55 63 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 70.16 -1.63 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 67.75 -1.54 58 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 65.37 -1.60 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 63.04 -1.56 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 60.74 -1.34 52 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 58.46 -1.54 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 56.25 -1.52 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 54.04 -1.52 49 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 51.93 -1.46 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 49.84 -1.45 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 47.77 -1.43 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 45.82 -1.38 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 43.86 -1.38 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 41.97 -1.32 44 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 40.17 -1.29 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 38.38 -1.29 44 0 95 0
30MAR27 102.50 C 0.00 0.00 0.00 36.64 -1.23 43 0 97 0
30MAR27 105.00 C 0.00 0.00 0.00 35.03 -1.18 43 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 33.42 -1.17 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 31.80 -1.18 43 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 30.38 -1.05 43 0 1 0
30MAR27 115.00 C 28.93 28.93 28.93 28.93 -1.08 42 1 1 +1
30MAR27 117.50 C 0.00 0.00 0.00 27.54 -1.05 42 0 24 0
30MAR27 120.00 C 0.00 0.00 0.00 26.06 -1.11 42 0 2,442 0
30MAR27 122.50 C 0.00 0.00 0.00 24.97 -0.93 42 0 160 0
30MAR27 125.00 C 0.00 0.00 0.00 23.76 -0.75 42 0 1,358 0
30MAR27 127.50 C 0.00 0.00 0.00 22.51 -0.20 42 0 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 21.41 -0.82 42 0 2,087 0
30MAR27 132.50 C 0.00 0.00 0.00 20.39 -0.79 42 0 208 0
30MAR27 135.00 C 20.14 20.14 20.14 19.37 -0.79 42 10 263 0
30MAR27 137.50 C 0.00 0.00 0.00 18.35 -0.79 41 0 391 0
30MAR27 140.00 C 0.00 0.00 0.00 17.38 -0.74 41 0 1,400 0
30MAR27 142.50 C 0.00 0.00 0.00 16.55 -0.65 41 0 253 0
30MAR27 145.00 C 0.00 0.00 0.00 15.72 -0.65 41 0 77 0
30MAR27 147.50 C 0.00 0.00 0.00 14.89 -0.65 41 0 177 0
30MAR27 150.00 C 0.00 0.00 0.00 14.06 -0.65 41 0 205 0
30MAR27 152.50 C 0.00 0.00 0.00 13.34 -0.54 41 0 254 0
30MAR27 155.00 C 0.00 0.00 0.00 12.69 -0.53 41 0 2,375 0
30MAR27 157.50 C 0.00 0.00 0.00 12.03 -0.53 41 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 11.37 -0.53 41 0 1,119 0
30MAR27 162.50 C 0.00 0.00 0.00 10.72 -0.52 41 0 191 0
30MAR27 165.00 C 11.70 11.70 11.70 10.17 -0.42 41 502 1,899 +500
30MAR27 167.50 C 0.00 0.00 0.00 9.67 -0.41 41 0 44 0
30MAR27 170.00 C 0.00 0.00 0.00 9.16 -0.42 41 0 89 0
30MAR27 172.50 C 0.00 0.00 0.00 8.66 -0.41 41 0 64 0
30MAR27 175.00 C 8.96 8.96 8.96 8.16 -0.41 41 3 217 -1
30MAR27 177.50 C 8.70 8.70 8.70 7.70 -0.36 41 6 82 +6
30MAR27 180.00 C 8.75 8.75 8.40 7.33 -0.31 41 8 92 +6
30MAR27 182.50 C 8.10 8.10 8.10 6.95 -0.32 41 1 51 +1
30MAR27 185.00 C 8.01 8.01 8.01 6.58 -0.31 41 1 130 +1
30MAR27 187.50 C 7.40 7.40 7.40 6.20 -0.31 41 10 129 0
30MAR27 190.00 C 0.00 0.00 0.00 5.83 -0.31 41 0 169 0
30MAR27 192.50 C 0.00 0.00 0.00 5.52 -0.24 41 0 101 0
30MAR27 195.00 C 0.00 0.00 0.00 5.25 -0.23 41 0 438 0
TOTAL CALL 60,305 687,914 +11,856
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 320 0 31 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 303 0 177 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 287 0 600 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 272 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 257 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 243 0 25 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 229 0 1,784 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 216 0 619 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 203 0 997 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 190 0 1,006 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 178 0 580 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 165 0 1,580 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 153 0 2,573 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 141 0 3,018 0
29APR26 100.00 P 0.01 0.01 0.01 0.01 0.00 130 11 3,039 -11
29APR26 102.50 P 0.02 0.02 0.01 0.01 0.00 119 27 2,913 -6
29APR26 105.00 P 0.03 0.03 0.02 0.01 0.00 108 25 3,499 0
29APR26 107.50 P 0.04 0.04 0.03 0.01 0.00 97 37 3,328 -20
29APR26 110.00 P 0.04 0.04 0.01 0.01 0.00 87 92 6,168 -2
29APR26 112.50 P 0.01 0.06 0.01 0.01 0.00 76 107 3,859 +32
29APR26 115.00 P 0.04 0.06 0.04 0.01 0.00 65 55 7,999 +16
29APR26 117.50 P 0.06 0.07 0.04 0.01 -0.01 55 69 5,679 -1
29APR26 120.00 P 0.08 0.09 0.05 0.01 -0.06 45 2,144 11,294 -1,446
29APR26 122.50 P 0.13 0.15 0.10 0.05 -0.13 44 331 6,365 -39
29APR26 125.00 P 0.20 0.34 0.15 0.20 -0.22 43 2,579 12,050 +415
29APR26 127.50 P 0.50 0.77 0.30 0.65 -0.24 43 5,078 8,131 -625
29APR26 130.00 P 1.00 1.77 0.68 1.60 -0.12 44 3,076 9,837 -136
29APR26 132.50 P 1.84 3.25 1.50 3.14 +0.14 45 1,328 5,440 -531
29APR26 135.00 P 3.53 5.16 2.88 5.06 +0.61 43 1,762 6,761 -1,043
29APR26 137.50 P 6.67 7.30 4.70 7.30 +0.74 0 553 4,026 -51
29APR26 140.00 P 7.33 9.90 6.77 9.81 +1.17 43 123 4,026 -105
29APR26 142.50 P 10.34 12.33 10.34 12.33 +1.51 58 52 2,636 +29
29APR26 145.00 P 12.56 13.61 12.56 14.80 +1.56 0 43 2,616 -43
29APR26 147.50 P 15.34 15.34 15.30 17.30 +1.59 0 31 1,312 0
29APR26 150.00 P 18.24 19.60 18.00 19.80 +1.51 0 65 1,901 +3
29APR26 152.50 P 21.90 22.40 21.90 22.40 +1.70 109 5 1,849 -3
29APR26 155.00 P 22.80 24.64 22.54 24.80 +1.60 0 322 2,782 -47
29APR26 157.50 P 0.00 0.00 0.00 27.30 +1.60 0 0 271 0
29APR26 160.00 P 0.00 0.00 0.00 29.80 +1.60 0 0 266 0
29APR26 162.50 P 0.00 0.00 0.00 32.30 +1.49 0 0 45 -33
29APR26 165.00 P 0.00 0.00 0.00 34.80 +1.01 0 0 412 -44
29APR26 167.50 P 0.00 0.00 0.00 37.30 +1.60 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 39.80 +1.60 0 0 89 0
29APR26 172.50 P 40.74 40.74 40.74 42.30 +1.60 0 1 350 0
29APR26 175.00 P 0.00 0.00 0.00 44.80 +1.60 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 47.30 +1.53 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 49.80 +1.60 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 52.30 +1.60 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 54.80 +1.60 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 57.30 +1.60 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 59.80 +1.60 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 62.30 +1.60 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 64.80 +1.60 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 67.30 +1.60 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 69.80 +1.60 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 74.80 +1.60 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 79.80 +1.60 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 84.80 +1.60 0 0 470 0
29APR26 220.00 P 0.00 0.00 0.00 89.80 +1.60 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 94.80 +1.60 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 99.80 +1.60 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 104.80 +1.60 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 109.80 +1.60 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 114.80 +1.60 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 119.80 +1.60 0 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30APR26 115.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 44 0
30APR26 117.50 P 0.00 0.00 0.00 0.02 -0.02 49 0 26 0
30APR26 120.00 P 0.11 0.12 0.11 0.06 -0.06 47 282 317 +170
30APR26 122.50 P 0.15 0.20 0.14 0.18 -0.10 46 72 185 -5
30APR26 125.00 P 0.30 0.50 0.26 0.48 -0.12 46 132 607 +123
30APR26 127.50 P 0.58 1.12 0.49 1.03 -0.08 45 858 480 +302
30APR26 130.00 P 1.40 2.05 1.02 2.01 +0.06 45 424 549 +60
30APR26 132.50 P 2.42 3.40 1.94 3.43 +0.30 44 142 345 +60
30APR26 135.00 P 3.90 5.09 3.90 5.29 +0.44 43 44 118 -33
30APR26 137.50 P 0.00 0.00 0.00 7.43 +0.67 40 0 192 0
30APR26 140.00 P 0.00 0.00 0.00 9.84 +0.93 41 0 33 0
30APR26 142.50 P 9.64 9.64 9.64 12.33 +1.17 48 34 34 +30
30APR26 145.00 P 0.00 0.00 0.00 14.80 +1.52 0 0 0 0
30APR26 147.50 P 0.00 0.00 0.00 17.30 +1.10 0 0 0 0
30APR26 150.00 P 0.00 0.00 0.00 19.80 +1.05 0 0 0 0
30APR26 152.50 P 0.00 0.00 0.00 22.40 +1.08 90 0 0 0
30APR26 155.00 P 0.00 0.00 0.00 24.80 +1.00 0 0 0 0
30APR26 157.50 P 0.00 0.00 0.00 27.30 +1.60 0 0 0 0
30APR26 160.00 P 0.00 0.00 0.00 29.80 +1.45 0 0 0 0
08MAY26 110.00 P 0.10 0.11 0.10 0.03 - 42 8 8 -
08MAY26 112.50 P 0.12 0.16 0.12 0.07 - 42 18 18 -
08MAY26 115.00 P 0.18 0.23 0.18 0.15 - 41 15 15 -
08MAY26 117.50 P 0.26 0.37 0.26 0.30 - 41 16 16 -
08MAY26 120.00 P 0.44 0.60 0.38 0.56 - 41 150 131 -
08MAY26 122.50 P 0.66 0.92 0.66 0.94 - 40 115 115 -
08MAY26 125.00 P 1.04 1.53 0.88 1.53 - 40 149 143 -
08MAY26 127.50 P 1.50 2.30 1.50 2.37 - 40 52 52 -
08MAY26 130.00 P 2.30 3.50 2.28 3.45 - 39 150 146 -
08MAY26 132.50 P 3.34 4.90 3.34 4.80 - 39 98 64 -
08MAY26 135.00 P 4.83 4.83 4.82 6.46 - 39 15 15 -
08MAY26 137.50 P 6.55 6.55 6.55 8.35 - 39 5 5 -
08MAY26 140.00 P 0.00 0.00 0.00 10.42 - 39 0 0 -
08MAY26 142.50 P 0.00 0.00 0.00 12.64 - 39 0 0 -
08MAY26 145.00 P 0.00 0.00 0.00 15.02 - 41 0 0 -
08MAY26 147.50 P 0.00 0.00 0.00 17.40 - 40 0 0 -
08MAY26 150.00 P 0.00 0.00 0.00 19.84 - 41 0 0 -
08MAY26 152.50 P 0.00 0.00 0.00 22.40 - 49 0 0 -
08MAY26 155.00 P 0.00 0.00 0.00 24.80 - 0 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 35 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 431 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 23 0
28MAY26 77.50 P 0.04 0.04 0.04 0.01 0.00 62 45 452 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 88 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2,106 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,446 0
28MAY26 87.50 P 0.06 0.09 0.06 0.01 0.00 48 14 1,462 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,474 0
28MAY26 92.50 P 0.11 0.11 0.11 0.02 +0.01 45 4 2,839 +4
28MAY26 95.00 P 0.15 0.19 0.15 0.03 +0.01 44 4 366 +2
28MAY26 97.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 672 0
28MAY26 100.00 P 0.24 0.28 0.24 0.09 +0.02 43 14 2,250 -2
28MAY26 102.50 P 0.33 0.37 0.33 0.16 +0.03 43 50 638 -34
28MAY26 105.00 P 0.32 0.40 0.32 0.26 +0.05 43 26 1,071 +12
28MAY26 107.50 P 0.49 0.57 0.49 0.41 +0.08 43 6 1,658 +2
28MAY26 110.00 P 0.52 0.75 0.52 0.62 +0.10 43 295 4,297 +187
28MAY26 112.50 P 0.70 1.00 0.70 0.92 +0.14 43 220 3,545 +192
28MAY26 115.00 P 1.00 1.33 0.87 1.30 +0.21 43 317 6,385 +227
28MAY26 117.50 P 1.35 1.80 1.15 1.71 +0.22 42 288 5,018 +47
28MAY26 120.00 P 1.72 2.35 1.60 2.31 +0.30 42 341 10,972 +4
28MAY26 122.50 P 2.26 3.03 2.17 3.05 +0.39 42 634 5,904 +266
28MAY26 125.00 P 3.05 4.00 2.85 3.93 +0.43 42 1,109 7,627 +370
28MAY26 127.50 P 3.90 5.01 3.69 4.95 +0.48 42 2,665 5,510 +391
28MAY26 130.00 P 5.40 6.28 4.70 6.17 +0.59 42 1,268 7,156 +888
28MAY26 132.50 P 5.82 7.57 5.82 7.57 +0.62 42 241 6,335 +52
28MAY26 135.00 P 7.62 9.18 7.12 9.18 +0.69 43 242 4,422 +80
28MAY26 137.50 P 9.21 10.75 8.93 10.75 +0.58 42 62 2,870 +59
28MAY26 140.00 P 10.85 12.67 10.85 12.67 +0.86 43 13 1,392 +10
28MAY26 142.50 P 13.15 13.15 13.15 14.54 +0.83 43 5 2,149 +5
28MAY26 145.00 P 14.56 16.10 14.56 16.40 +0.65 42 33 3,996 +31
28MAY26 147.50 P 16.88 16.88 16.88 18.44 +0.82 41 2 2,009 +2
28MAY26 150.00 P 19.20 20.90 19.20 20.90 +0.90 44 128 3,586 +93
28MAY26 152.50 P 21.54 23.00 21.54 23.33 +1.07 47 3 441 0
28MAY26 155.00 P 23.88 25.10 23.35 25.57 +1.36 47 5 1,261 +2
28MAY26 157.50 P 0.00 0.00 0.00 27.52 +0.92 40 0 340 0
28MAY26 160.00 P 0.00 0.00 0.00 30.02 +1.32 43 0 429 0
28MAY26 162.50 P 0.00 0.00 0.00 32.43 +1.62 43 0 77 0
28MAY26 165.00 P 34.00 34.00 34.00 34.87 +1.08 42 1 41 +1
28MAY26 167.50 P 0.00 0.00 0.00 37.33 +1.56 42 0 83 0
28MAY26 170.00 P 0.00 0.00 0.00 39.81 +1.58 42 0 2 0
28MAY26 172.50 P 0.00 0.00 0.00 42.30 +1.59 0 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 44.80 +1.56 0 0 0 0
28MAY26 177.50 P 46.94 46.94 46.94 47.30 +1.53 0 1 2 +1
28MAY26 180.00 P 0.00 0.00 0.00 49.80 +1.60 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 52.30 +1.60 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 54.80 +1.60 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 57.30 +1.38 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 59.80 +1.60 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 62.30 +1.60 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 64.80 +1.60 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 67.30 +1.60 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 69.80 +1.33 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 74.80 +1.60 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 79.80 +1.60 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 84.80 +1.60 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 89.80 +1.60 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 94.80 +1.60 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 99.80 +1.60 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 104.80 +1.60 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 109.80 +1.60 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 114.80 +1.60 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 119.80 +1.60 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 121 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 226 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 6,812 0
29JUN26 82.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 3,034 0
29JUN26 85.00 P 0.00 0.00 0.00 0.04 0.00 41 0 7,457 0
29JUN26 87.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 2,411 0
29JUN26 90.00 P 0.32 0.36 0.32 0.11 +0.01 41 9 4,897 +9
29JUN26 92.50 P 0.36 0.42 0.36 0.17 +0.02 41 21 1,144 -1
29JUN26 95.00 P 0.44 0.44 0.44 0.25 +0.02 40 11 4,956 0
29JUN26 97.50 P 0.54 0.54 0.54 0.38 +0.03 41 10 2,260 -10
29JUN26 100.00 P 0.60 0.60 0.60 0.55 +0.05 40 32 7,782 -32
29JUN26 102.50 P 0.85 0.95 0.85 0.78 +0.09 41 23 2,456 -2
29JUN26 105.00 P 0.94 1.05 0.94 1.05 +0.08 41 72 5,239 0
29JUN26 107.50 P 1.24 1.39 1.24 1.43 +0.13 41 131 5,137 +65
29JUN26 110.00 P 1.45 1.88 1.42 1.88 +0.21 41 392 6,802 +173
29JUN26 112.50 P 1.82 2.32 1.77 2.36 +0.28 41 109 6,020 +35
29JUN26 115.00 P 2.20 2.97 2.20 2.92 +0.28 40 421 10,717 +121
29JUN26 117.50 P 3.22 3.63 3.22 3.60 +0.32 40 78 7,712 -53
29JUN26 120.00 P 3.49 4.41 3.41 4.44 +0.37 40 140 17,298 +56
29JUN26 122.50 P 4.23 5.36 4.23 5.35 +0.43 39 380 8,858 +183
29JUN26 125.00 P 5.13 6.38 5.09 6.38 +0.48 39 670 17,469 +161
29JUN26 127.50 P 6.21 7.52 6.19 7.59 +0.59 39 137 7,375 -89
29JUN26 130.00 P 8.17 8.93 7.60 8.88 +0.71 39 492 15,247 +101
29JUN26 132.50 P 8.67 10.30 8.67 10.32 +0.68 40 124 5,015 +34
29JUN26 135.00 P 10.80 11.80 10.70 11.89 +0.77 40 36 15,554 +1
29JUN26 137.50 P 0.00 0.00 0.00 13.55 +0.76 40 0 4,542 0
29JUN26 140.00 P 13.39 15.50 13.30 15.31 +0.45 40 11 7,996 -8
29JUN26 142.50 P 0.00 0.00 0.00 16.93 +0.54 39 0 10,585 0
29JUN26 145.00 P 17.20 17.39 17.20 18.52 +0.50 37 3 14,034 +3
29JUN26 147.50 P 0.00 0.00 0.00 20.95 +1.25 40 0 2,973 0
29JUN26 150.00 P 20.60 21.70 20.60 22.41 +0.49 36 11 13,851 +1
29JUN26 152.50 P 0.00 0.00 0.00 24.60 +0.44 36 0 1,940 0
29JUN26 155.00 P 0.00 0.00 0.00 27.35 +1.17 40 0 3,566 0
29JUN26 157.50 P 0.00 0.00 0.00 29.29 +0.87 38 0 1,218 0
29JUN26 160.00 P 0.00 0.00 0.00 31.84 +1.42 40 0 11,169 0
29JUN26 162.50 P 0.00 0.00 0.00 33.73 +0.82 36 0 1,703 0
29JUN26 165.00 P 0.00 0.00 0.00 36.38 +1.43 40 0 6,789 0
29JUN26 167.50 P 0.00 0.00 0.00 38.42 +1.16 34 0 860 0
29JUN26 170.00 P 38.36 38.36 38.36 40.02 +0.44 0 1 701 +1
29JUN26 172.50 P 0.00 0.00 0.00 42.37 +0.12 0 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 45.96 +1.12 40 0 2,640 0
29JUN26 177.50 P 0.00 0.00 0.00 47.71 +1.24 0 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 50.65 +1.67 32 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 53.28 +1.28 40 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 55.74 +1.36 40 0 477 0
29JUN26 187.50 P 0.00 0.00 0.00 57.48 +1.15 0 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 60.56 +1.13 0 0 600 0
29JUN26 192.50 P 0.00 0.00 0.00 62.35 +1.54 0 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 64.90 +1.36 0 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 68.10 +2.40 40 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 70.58 +2.11 40 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 75.03 +1.10 0 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 80.53 +2.32 39 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 84.87 +0.99 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 90.50 +1.64 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 95.48 +1.64 40 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 100.46 +1.64 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 105.45 +1.64 43 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 110.43 +1.64 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 115.42 +1.65 44 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 120.40 +1.64 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 125.39 +1.65 45 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 130.37 +1.64 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 135.36 +1.65 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 140.35 +1.65 54 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 145.33 +1.65 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 150.32 +1.66 56 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 155.30 +1.65 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 160.29 +1.66 57 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 165.27 +1.65 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 170.26 +1.66 59 0 0 0
30JUL26 60.00 P 0.10 0.10 0.10 0.01 0.00 51 2 4 +2
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 65.00 P 0.10 0.10 0.10 0.01 0.00 46 10 48 +10
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30JUL26 72.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 31 0
30JUL26 75.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 209 0
30JUL26 77.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 68 0
30JUL26 80.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 97 0
30JUL26 82.50 P 0.00 0.00 0.00 0.11 +0.02 40 0 42 0
30JUL26 85.00 P 0.00 0.00 0.00 0.16 +0.02 40 0 29 0
30JUL26 87.50 P 0.47 0.47 0.47 0.24 +0.04 40 4 10 +4
30JUL26 90.00 P 0.55 0.55 0.55 0.35 +0.06 40 2 177 +2
30JUL26 92.50 P 0.00 0.00 0.00 0.48 +0.06 40 0 63 0
30JUL26 95.00 P 0.00 0.00 0.00 0.68 +0.10 40 0 69 0
30JUL26 97.50 P 1.11 1.11 1.11 0.91 +0.13 40 3 188 +2
30JUL26 100.00 P 0.00 0.00 0.00 1.19 +0.14 41 0 361 0
30JUL26 102.50 P 1.63 1.63 1.63 1.55 +0.19 40 3 837 +3
30JUL26 105.00 P 1.67 1.77 1.67 1.95 +0.23 40 95 1,404 +65
30JUL26 107.50 P 2.02 2.35 2.02 2.38 +0.28 40 381 1,433 +319
30JUL26 110.00 P 2.46 2.64 2.46 2.87 +0.27 40 130 1,448 +71
30JUL26 112.50 P 3.04 3.47 3.04 3.52 +0.34 40 145 1,102 +14
30JUL26 115.00 P 3.42 4.20 3.42 4.24 +0.42 40 475 2,807 +11
30JUL26 117.50 P 4.28 4.98 4.23 5.05 +0.44 39 115 3,559 +9
30JUL26 120.00 P 4.83 5.90 4.81 5.96 +0.54 39 570 3,473 +479
30JUL26 122.50 P 5.97 6.70 5.85 6.95 +0.55 39 17 1,828 -7
30JUL26 125.00 P 6.74 8.00 6.74 8.05 +0.65 39 126 4,325 +106
30JUL26 127.50 P 8.50 8.79 8.50 9.24 +0.67 39 1,521 6,702 +1,464
30JUL26 130.00 P 10.03 10.55 10.03 10.52 +0.72 39 751 2,683 +748
30JUL26 132.50 P 10.25 11.39 10.25 11.97 +0.69 39 89 2,111 +2
30JUL26 135.00 P 11.61 13.50 11.61 13.47 +0.67 39 2 3,877 -1
30JUL26 137.50 P 0.00 0.00 0.00 15.06 +0.22 39 0 177 0
30JUL26 140.00 P 16.75 16.75 16.75 16.60 +0.10 39 6 404 0
30JUL26 142.50 P 0.00 0.00 0.00 18.44 +0.54 39 0 5 0
30JUL26 145.00 P 0.00 0.00 0.00 20.36 +0.28 39 0 130 0
30JUL26 147.50 P 0.00 0.00 0.00 22.42 +0.49 40 0 3 0
30JUL26 150.00 P 0.00 0.00 0.00 24.40 +1.06 40 0 126 0
30JUL26 152.50 P 0.00 0.00 0.00 25.82 +0.71 37 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 27.88 +0.84 37 9 96 0
30JUL26 157.50 P 0.00 0.00 0.00 30.47 +1.36 39 0 1 0
30JUL26 160.00 P 0.00 0.00 0.00 32.47 +1.05 38 18 1 -18
30JUL26 162.50 P 0.00 0.00 0.00 34.62 +0.89 38 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 37.15 +1.23 40 9 16 0
30JUL26 167.50 P 0.00 0.00 0.00 39.07 +1.03 37 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 41.22 +1.09 35 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 43.53 +0.97 34 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 45.96 +0.97 34 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 48.25 +1.07 31 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 50.65 +1.00 28 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 53.28 +1.28 34 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 55.74 +1.36 34 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 57.70 +1.20 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 60.56 +1.13 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 62.52 +1.30 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 64.94 +0.88 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 68.23 +2.16 40 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 70.69 +1.74 40 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 75.28 +1.35 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 80.58 +2.36 40 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 53 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 40 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 0.00 40 0 410 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 0.00 40 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 42 0
29SEP26 72.50 P 0.00 0.00 0.00 0.12 +0.01 40 0 24 0
29SEP26 75.00 P 0.61 0.61 0.61 0.18 +0.02 40 135 2,086 -71
29SEP26 77.50 P 0.00 0.00 0.00 0.26 +0.03 40 0 10 0
29SEP26 80.00 P 0.65 0.65 0.65 0.35 +0.03 40 42 1,377 -42
29SEP26 82.50 P 0.94 0.94 0.94 0.49 +0.05 40 37 309 +37
29SEP26 85.00 P 0.00 0.00 0.00 0.65 +0.07 40 0 109 0
29SEP26 87.50 P 0.00 0.00 0.00 0.85 +0.07 41 0 558 0
29SEP26 90.00 P 0.00 0.00 0.00 1.09 +0.10 40 102 516 -22
29SEP26 92.50 P 0.00 0.00 0.00 1.39 +0.11 41 0 643 0
29SEP26 95.00 P 1.82 1.82 1.82 1.73 +0.15 41 1 1,416 0
29SEP26 97.50 P 0.00 0.00 0.00 2.14 +0.16 41 0 1,328 0
29SEP26 100.00 P 2.42 2.46 2.41 2.61 +0.22 41 71 6,219 +65
29SEP26 102.50 P 2.69 2.69 2.69 3.05 +0.24 40 65 3,197 +65
29SEP26 105.00 P 3.58 3.58 3.58 3.58 +0.30 40 13 6,558 +13
29SEP26 107.50 P 0.00 0.00 0.00 4.18 +0.28 40 0 1,302 0
29SEP26 110.00 P 4.21 4.21 4.21 4.85 +0.01 40 65 7,825 +65
29SEP26 112.50 P 5.56 5.56 5.56 5.67 +0.37 40 1 4,513 -1
29SEP26 115.00 P 5.66 5.90 5.66 6.50 +0.37 39 110 15,510 -70
29SEP26 117.50 P 6.80 6.80 6.80 7.45 +0.47 39 1 4,166 0
29SEP26 120.00 P 0.00 0.00 0.00 8.46 +0.47 39 0 16,823 0
29SEP26 122.50 P 9.55 9.55 9.55 9.52 +0.52 39 20 3,805 +20
29SEP26 125.00 P 9.85 9.85 9.76 10.73 +0.61 39 5 8,897 0
29SEP26 127.50 P 0.00 0.00 0.00 12.03 +0.71 39 0 9,437 0
29SEP26 130.00 P 0.00 0.00 0.00 13.21 +0.59 39 0 27,470 0
29SEP26 132.50 P 0.00 0.00 0.00 14.81 +0.76 39 0 4,863 0
29SEP26 135.00 P 15.70 15.70 15.70 16.37 +0.81 40 4 9,840 +4
29SEP26 137.50 P 0.00 0.00 0.00 17.82 +0.70 39 0 3,616 0
29SEP26 140.00 P 0.00 0.00 0.00 19.49 +0.08 40 0 11,427 0
29SEP26 142.50 P 0.00 0.00 0.00 21.24 +0.15 40 0 2,409 0
29SEP26 145.00 P 22.00 22.80 22.00 23.07 +0.71 40 22 9,687 +18
29SEP26 147.50 P 0.00 0.00 0.00 24.85 +0.76 40 0 2,473 0
29SEP26 150.00 P 0.00 0.00 0.00 26.86 +0.64 41 0 9,890 0
29SEP26 152.50 P 0.00 0.00 0.00 28.90 +0.82 41 0 2,891 0
29SEP26 155.00 P 30.18 30.18 30.18 30.94 +0.76 41 1 7,310 -1
29SEP26 157.50 P 0.00 0.00 0.00 32.93 +0.72 41 0 1,703 0
29SEP26 160.00 P 0.00 0.00 0.00 34.72 +0.27 41 0 6,860 0
29SEP26 162.50 P 0.00 0.00 0.00 35.92 +0.32 37 0 757 0
29SEP26 165.00 P 0.00 0.00 0.00 38.02 +0.55 37 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 40.54 +0.66 38 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 42.67 +0.93 38 0 545 0
29SEP26 172.50 P 0.00 0.00 0.00 44.91 +0.78 38 0 500 0
29SEP26 175.00 P 0.00 0.00 0.00 47.05 +0.64 37 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 49.27 +0.65 37 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 51.48 +0.59 36 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 53.76 +0.63 35 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 56.06 +0.70 34 0 148 0
29SEP26 187.50 P 0.00 0.00 0.00 58.54 +0.71 35 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 60.68 +0.85 30 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 63.38 +1.13 35 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 65.72 +1.14 33 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 68.23 +1.13 34 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 70.69 +0.45 34 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 75.28 +1.32 0 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 80.58 +1.84 34 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 84.87 +0.99 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 90.63 +1.77 40 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 95.58 +1.74 40 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 100.53 +1.71 40 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 105.49 +1.68 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 110.46 +1.63 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 115.43 +1.66 40 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 120.41 +1.65 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 125.39 +1.64 41 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 130.37 +1.64 41 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 135.36 +1.65 43 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 140.35 +1.65 45 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 145.33 +1.65 45 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 150.32 +1.66 47 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 155.30 +1.65 47 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 160.29 +1.66 49 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 165.27 +1.65 49 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 170.26 +1.66 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 0.16 +0.02 41 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.22 +0.03 41 0 143 0
30DEC26 67.50 P 0.00 0.00 0.00 0.30 +0.03 41 0 33 0
30DEC26 70.00 P 0.00 0.00 0.00 0.39 +0.03 41 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 0.53 +0.04 41 0 30 0
30DEC26 75.00 P 1.14 1.33 1.14 0.67 +0.04 41 47 233 +47
30DEC26 77.50 P 0.00 0.00 0.00 0.90 +0.08 41 0 106 0
30DEC26 80.00 P 0.00 0.00 0.00 1.12 +0.09 41 0 1,381 0
30DEC26 82.50 P 0.00 0.00 0.00 1.41 +0.12 41 0 554 0
30DEC26 85.00 P 0.00 0.00 0.00 1.72 +0.13 41 0 440 0
30DEC26 87.50 P 2.26 2.26 2.26 2.10 +0.18 41 2 110 +2
30DEC26 90.00 P 2.29 2.29 2.29 2.52 +0.19 41 1 2,352 0
30DEC26 92.50 P 0.00 0.00 0.00 2.98 +0.23 41 0 127 0
30DEC26 95.00 P 0.00 0.00 0.00 3.41 +0.23 41 0 3,172 0
30DEC26 97.50 P 0.00 0.00 0.00 4.02 +0.38 41 0 1,947 0
30DEC26 100.00 P 3.99 4.50 3.99 4.48 +0.31 40 3 6,012 +1
30DEC26 102.50 P 4.62 4.62 4.62 5.16 +0.32 40 2 736 0
30DEC26 105.00 P 5.60 5.60 5.60 5.84 +0.33 40 1 6,782 +1
30DEC26 107.50 P 6.12 6.52 6.12 6.68 +0.20 40 12 3,519 +12
30DEC26 110.00 P 6.62 6.90 6.62 7.53 +0.42 40 67 3,903 +2
30DEC26 112.50 P 0.00 0.00 0.00 8.39 +0.43 40 0 4,534 0
30DEC26 115.00 P 9.20 9.20 9.20 9.42 +0.53 40 20 2,501 0
30DEC26 117.50 P 9.92 10.25 9.92 10.45 +0.53 40 5 2,632 0
30DEC26 120.00 P 10.63 11.24 10.63 11.49 +0.54 40 14 9,840 0
30DEC26 122.50 P 11.70 12.40 11.70 12.69 +0.65 40 21 2,429 0
30DEC26 125.00 P 13.64 13.64 13.64 13.92 +0.66 40 2 4,019 +2
30DEC26 127.50 P 0.00 0.00 0.00 15.15 +0.66 39 0 3,107 0
30DEC26 130.00 P 0.00 0.00 0.00 17.48 +1.76 42 0 18,279 0
30DEC26 132.50 P 16.49 17.02 16.32 17.89 +0.75 39 37 2,227 -7
30DEC26 135.00 P 0.00 0.00 0.00 19.37 +0.77 39 0 6,979 0
30DEC26 137.50 P 0.00 0.00 0.00 20.84 +0.70 39 0 3,282 0
30DEC26 140.00 P 22.30 22.50 22.30 22.48 +0.74 39 6 3,125 0
30DEC26 142.50 P 0.00 0.00 0.00 24.08 +0.68 39 0 1,389 0
30DEC26 145.00 P 26.10 26.10 26.10 26.61 +1.53 41 2 4,551 0
30DEC26 147.50 P 0.00 0.00 0.00 27.27 +0.80 39 0 926 0
30DEC26 150.00 P 29.10 29.10 29.10 29.45 +0.61 40 1 6,563 +1
30DEC26 152.50 P 0.00 0.00 0.00 30.72 +0.43 38 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 32.83 +0.67 39 0 3,403 0
30DEC26 157.50 P 0.00 0.00 0.00 34.47 +0.62 38 0 218 0
30DEC26 160.00 P 35.68 35.68 35.68 36.42 +0.74 38 1 2,547 0
30DEC26 162.50 P 0.00 0.00 0.00 38.71 +0.84 39 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 40.35 +0.48 38 0 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 42.87 +1.04 39 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 44.77 +0.79 39 0 6,368 0
30DEC26 172.50 P 0.00 0.00 0.00 46.94 +0.76 39 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 48.99 +0.69 39 0 327 0
30DEC26 177.50 P 0.00 0.00 0.00 51.24 +0.86 39 0 162 0
30DEC26 180.00 P 0.00 0.00 0.00 53.32 +1.31 38 0 28 0
30DEC26 182.50 P 0.00 0.00 0.00 55.48 +0.56 38 0 58 0
30DEC26 185.00 P 0.00 0.00 0.00 57.70 +0.88 38 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 59.89 +0.72 38 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 62.30 +0.87 38 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 64.37 +0.86 37 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 67.15 +1.10 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 69.48 +1.32 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 71.22 +0.76 35 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 76.52 +1.41 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 81.24 +1.40 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 86.00 +1.42 38 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 90.63 +0.87 35 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 95.58 +1.42 35 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 100.53 +1.18 35 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 105.73 +1.92 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 110.64 +1.81 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 115.57 +1.80 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 120.52 +1.76 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 125.47 +1.72 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 130.43 +1.64 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 135.39 +1.68 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 140.36 +1.64 41 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 145.33 +1.64 40 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 150.32 +1.66 42 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 155.30 +1.65 42 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 160.29 +1.66 43 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 165.27 +1.65 43 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 170.26 +1.66 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.29 +0.04 40 0 363 0
30MAR27 62.50 P 0.00 0.00 0.00 0.38 +0.04 40 0 7 0
30MAR27 65.00 P 1.08 1.08 1.08 0.52 +0.06 41 1 188 +1
30MAR27 67.50 P 0.00 0.00 0.00 0.67 +0.08 41 0 39 0
30MAR27 70.00 P 0.00 0.00 0.00 0.86 +0.10 41 0 27 0
30MAR27 72.50 P 0.00 0.00 0.00 1.08 +0.10 41 0 5 0
30MAR27 75.00 P 0.00 0.00 0.00 1.33 +0.13 41 0 39 0
30MAR27 77.50 P 0.00 0.00 0.00 1.64 +0.15 41 0 12 0
30MAR27 80.00 P 2.20 2.20 2.20 1.95 +0.15 41 20 249 -10
30MAR27 82.50 P 0.00 0.00 0.00 2.36 +0.20 41 0 5 0
30MAR27 85.00 P 2.84 2.84 2.84 2.79 +0.21 41 1 271 +1
30MAR27 87.50 P 0.00 0.00 0.00 3.26 +0.25 41 0 77 0
30MAR27 90.00 P 3.56 3.82 3.56 3.81 +0.27 41 3 2,152 +3
30MAR27 92.50 P 0.00 0.00 0.00 4.29 +0.21 40 0 1,150 0
30MAR27 95.00 P 0.00 0.00 0.00 4.83 +0.22 40 0 212 0
30MAR27 97.50 P 0.00 0.00 0.00 5.42 +0.24 40 0 70 0
30MAR27 100.00 P 0.00 0.00 0.00 6.40 +0.62 41 0 1,816 0
30MAR27 102.50 P 6.34 6.80 6.34 6.86 +0.40 40 70 218 +65
30MAR27 105.00 P 0.00 0.00 0.00 7.73 +0.47 40 0 1,106 0
30MAR27 107.50 P 0.00 0.00 0.00 8.59 +0.47 40 0 473 0
30MAR27 110.00 P 8.97 9.18 8.97 9.46 +0.48 40 23 731 +23
30MAR27 112.50 P 9.35 9.35 9.35 10.50 +0.58 40 1 1,409 0
30MAR27 115.00 P 0.00 0.00 0.00 11.55 +0.58 40 0 9,016 0
30MAR27 117.50 P 11.57 12.23 11.57 12.61 +0.59 40 2 1,395 0
30MAR27 120.00 P 0.00 0.00 0.00 13.74 +0.67 39 500 6,577 +160
30MAR27 122.50 P 13.90 13.90 13.90 14.98 +0.71 39 1 1,531 0
30MAR27 125.00 P 0.00 0.00 0.00 16.22 +0.71 39 0 3,910 0
30MAR27 127.50 P 0.00 0.00 0.00 17.47 +0.72 39 0 3,526 0
30MAR27 130.00 P 0.00 0.00 0.00 18.81 +0.81 39 0 3,233 0
30MAR27 132.50 P 0.00 0.00 0.00 20.24 +0.84 39 0 349 0
30MAR27 135.00 P 0.00 0.00 0.00 21.68 +0.81 39 0 885 0
30MAR27 137.50 P 0.00 0.00 0.00 23.16 +0.77 39 0 402 0
30MAR27 140.00 P 0.00 0.00 0.00 24.77 +0.80 39 0 1,292 0
30MAR27 142.50 P 0.00 0.00 0.00 26.24 +0.65 39 0 80 0
30MAR27 145.00 P 0.00 0.00 0.00 27.93 +0.66 39 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 29.72 +0.73 39 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 31.12 +0.45 38 0 148 0
30MAR27 152.50 P 0.00 0.00 0.00 33.00 +0.77 39 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 34.88 +0.84 39 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 36.72 +0.82 39 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 38.64 +1.09 39 0 223 0
30MAR27 162.50 P 0.00 0.00 0.00 40.60 +0.87 39 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 42.66 +0.72 39 0 37 0
30MAR27 167.50 P 43.80 43.80 43.80 44.56 +0.66 39 5 16 0
30MAR27 170.00 P 0.00 0.00 0.00 46.67 +0.85 39 0 202 0
30MAR27 172.50 P 0.00 0.00 0.00 48.81 +0.93 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.91 +1.01 39 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 52.95 +0.91 39 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 54.69 +1.39 38 0 6 0
30MAR27 182.50 P 0.00 0.00 0.00 57.25 +1.01 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 59.12 +0.62 38 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 61.28 +0.51 38 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 63.44 +0.62 38 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 65.64 +0.53 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 67.87 +0.69 38 0 2 0
TOTAL PUT 38,094 926,075 +4,326
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 11.90
29APR26 8.00 C 0.00 0.00 0.00 3.90 -0.09 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.66 -0.08 228 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.40 -0.09 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.15 -0.09 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.91 -0.08 179 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.65 -0.09 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.40 -0.12 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.15 -0.09 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.90 -0.12 0 0 15 0
29APR26 10.50 C 1.41 1.41 1.41 1.40 -0.10 0 2 3 0
29APR26 11.00 C 0.91 0.91 0.91 0.94 -0.11 86 2 121 0
29APR26 11.50 C 0.00 0.00 0.00 0.50 -0.12 72 0 430 0
29APR26 12.00 C 0.23 0.23 0.19 0.19 -0.12 66 6 328 +6
29APR26 12.50 C 0.10 0.10 0.07 0.05 -0.07 66 95 500 -40
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.03 67 0 557 0
29APR26 13.50 C 0.01 0.01 0.01 0.01 0.00 90 1 425 -1
29APR26 14.00 C 0.01 0.01 0.01 0.01 0.00 111 3 744 -3
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 131 0 954 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1,104 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 167 0 137 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 184 0 194 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 200 0 129 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 215 0 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 230 0 38 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 244 0 325 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 257 0 137 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 270 0 81 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 283 0 234 0
28MAY26 8.00 C 0.00 0.00 0.00 3.93 -0.08 66 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.69 -0.07 67 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.47 -0.02 73 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.20 -0.05 61 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 2.98 -0.04 65 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.72 -0.07 57 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.51 -0.04 61 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.25 -0.02 54 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.07 -0.04 59 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 1.61 -0.09 51 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 1.27 -0.10 53 0 22 0
28MAY26 11.50 C 0.90 0.90 0.90 0.96 -0.08 53 1 182 +1
28MAY26 12.00 C 0.00 0.00 0.00 0.70 -0.07 53 0 258 0
28MAY26 12.50 C 0.54 0.54 0.54 0.50 -0.06 53 55 193 +50
28MAY26 13.00 C 0.34 0.39 0.33 0.34 -0.05 52 63 368 +34
28MAY26 13.50 C 0.25 0.27 0.25 0.23 -0.04 52 16 490 -15
28MAY26 14.00 C 0.18 0.18 0.17 0.15 -0.03 52 43 329 +38
28MAY26 14.50 C 0.11 0.11 0.11 0.10 -0.02 53 5 382 0
28MAY26 15.00 C 0.09 0.09 0.09 0.06 -0.02 52 5 214 0
28MAY26 15.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 98 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 0.00 55 0 88 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 76 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 85 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 78 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 8.20 -0.11 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 8.10 -0.11 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 8.00 -0.09 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.98 -0.03 149 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.83 -0.08 113 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.72 -0.09 93 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.61 -0.10 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.51 -0.10 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.41 -0.10 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 7.37 -0.04 126 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 7.27 -0.04 123 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.11 -0.10 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 7.07 -0.04 118 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.97 -0.04 115 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.66 -0.10 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.47 -0.04 103 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.19 -0.07 82 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.92 -0.10 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.67 -0.10 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.42 -0.10 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 5.19 -0.06 63 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.93 -0.09 46 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.69 -0.09 54 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.45 -0.06 56 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.22 -0.07 59 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.98 -0.03 58 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.74 -0.08 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.50 -0.01 54 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 3.27 -0.09 53 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 3.06 +0.01 55 0 504 0
29JUN26 9.25 C 0.00 0.00 0.00 2.80 -0.06 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.58 -0.07 49 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.41 -0.02 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.22 -0.03 52 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 1.86 -0.02 52 0 37 0
29JUN26 11.00 C 1.51 1.51 1.51 1.51 -0.10 51 15 120 0
29JUN26 11.50 C 0.00 0.00 0.00 1.25 -0.08 52 0 108 0
29JUN26 12.00 C 0.00 0.00 0.00 1.00 -0.06 51 0 237 0
29JUN26 12.50 C 0.00 0.00 0.00 0.80 -0.06 52 0 182 0
29JUN26 13.00 C 0.00 0.00 0.00 0.64 -0.06 52 0 76 0
29JUN26 13.50 C 0.00 0.00 0.00 0.51 -0.04 53 0 94 0
29JUN26 14.00 C 0.00 0.00 0.00 0.40 -0.03 53 0 67 0
29JUN26 14.50 C 0.00 0.00 0.00 0.30 -0.03 52 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 0.23 -0.02 53 0 70 0
29JUN26 15.50 C 0.21 0.21 0.21 0.17 -0.02 52 6 182 +6
29JUN26 16.00 C 0.00 0.00 0.00 0.13 -0.02 52 0 87 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 -0.01 53 0 82 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 128 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 0.00 54 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 18 0
30JUL26 8.25 C 0.00 0.00 0.00 3.75 -0.07 52 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.52 -0.05 51 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.30 -0.06 51 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.08 -0.09 51 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.88 -0.07 52 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.68 -0.08 52 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.48 -0.11 51 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.32 -0.07 52 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.96 -0.03 51 0 0 0
30JUL26 11.00 C 1.68 1.68 1.68 1.68 -0.08 52 15 22 +15
30JUL26 11.50 C 0.00 0.00 0.00 1.44 -0.06 53 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.21 -0.06 53 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 1.01 -0.05 53 0 16 0
30JUL26 13.00 C 0.00 0.00 0.00 0.83 -0.05 53 0 35 0
30JUL26 13.50 C 0.00 0.00 0.00 0.69 -0.04 53 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.56 -0.04 53 0 150 0
30JUL26 14.50 C 0.00 0.00 0.00 0.45 -0.04 53 0 75 0
30JUL26 15.00 C 0.00 0.00 0.00 0.37 -0.03 53 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.30 -0.02 53 0 21 0
30JUL26 16.00 C 0.00 0.00 0.00 0.24 -0.02 53 0 31 0
30JUL26 16.50 C 0.00 0.00 0.00 0.19 -0.02 52 0 29 0
30JUL26 17.00 C 0.00 0.00 0.00 0.15 -0.02 52 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.12 -0.02 52 0 76 0
29SEP26 4.70 C 0.00 0.00 0.00 7.27 -0.04 91 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 7.11 -0.10 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 7.07 -0.04 87 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.97 -0.04 85 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.66 -0.10 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.47 -0.04 76 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.19 -0.09 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.92 -0.13 0 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.67 -0.10 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.42 -0.12 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.19 -0.11 48 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 4.97 -0.09 53 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 4.72 -0.08 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.49 -0.12 50 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.27 -0.07 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.06 -0.08 52 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 3.84 -0.09 51 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.64 -0.09 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.44 -0.11 51 0 15 0
29SEP26 9.00 C 3.33 3.37 3.30 3.26 -0.11 52 4 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.06 -0.11 51 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 2.90 0.00 52 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 2.73 +0.01 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.57 +0.01 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.23 -0.04 50 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 1.98 -0.01 52 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 1.75 0.00 52 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 1.51 -0.08 51 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 1.32 -0.08 52 0 73 0
29SEP26 13.00 C 1.25 1.25 1.25 1.16 -0.05 52 1 72 +1
29SEP26 13.50 C 0.99 0.99 0.99 1.01 -0.06 52 8 1,031 +8
29SEP26 14.00 C 0.00 0.00 0.00 0.88 -0.06 52 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 0.75 -0.05 52 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.65 -0.05 52 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.56 -0.04 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.48 -0.04 52 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 -0.03 52 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 -0.03 52 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.30 -0.03 52 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 -0.02 52 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 -0.02 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 -0.02 52 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 -0.02 52 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 4.24 -0.01 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.02 -0.10 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.83 -0.11 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.65 -0.10 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.51 -0.06 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.32 -0.01 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.18 0.00 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.04 +0.01 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.89 +0.01 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.59 -0.03 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.37 0.00 51 0 38 0
30DEC26 11.50 C 0.00 0.00 0.00 2.10 -0.04 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.91 -0.07 50 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 1.71 -0.09 50 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.56 -0.07 51 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.40 -0.08 51 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.27 -0.05 51 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 1.15 -0.05 51 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 1.04 -0.05 52 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.94 -0.04 52 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.84 -0.04 51 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.75 -0.03 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.68 -0.03 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.61 -0.02 52 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.54 -0.02 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.49 -0.02 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.44 -0.02 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.38 -0.03 51 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 4.41 -0.02 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.24 -0.07 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.06 -0.08 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.89 -0.12 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.77 -0.03 50 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 3.58 -0.12 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.43 -0.01 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.28 -0.12 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.17 +0.01 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.91 +0.01 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.65 -0.02 49 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.45 0.00 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.24 -0.09 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.05 -0.05 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.90 -0.04 50 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.72 -0.07 50 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 1.62 -0.03 51 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.50 -0.03 51 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.35 -0.06 51 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.25 -0.04 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.15 -0.03 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.06 -0.03 51 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.97 -0.02 51 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.88 -0.02 51 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.81 -0.02 51 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.74 -0.02 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.68 -0.02 51 0 0 0
TOTAL CALL 346 21,797 +100
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 249 0 13 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 232 0 7 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 215 0 20 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 199 0 145 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 183 0 207 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 167 0 96 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 152 0 159 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 137 0 124 0
29APR26 10.00 P 0.01 0.01 0.01 0.01 0.00 121 20 209 -16
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 317 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 544 0
29APR26 11.50 P 0.08 0.08 0.08 0.08 -0.03 65 1 573 0
29APR26 12.00 P 0.25 0.28 0.25 0.28 -0.01 64 9 415 -4
29APR26 12.50 P 0.00 0.00 0.00 0.64 +0.03 62 0 277 0
29APR26 13.00 P 1.00 1.13 1.00 1.14 +0.12 93 26 570 -26
29APR26 13.50 P 0.00 0.00 0.00 1.60 +0.08 0 0 366 0
29APR26 14.00 P 0.00 0.00 0.00 2.10 +0.09 0 0 85 -45
29APR26 14.50 P 0.00 0.00 0.00 2.60 +0.07 0 0 60 -93
29APR26 15.00 P 0.00 0.00 0.00 3.11 +0.07 152 0 37 0
29APR26 15.50 P 0.00 0.00 0.00 3.62 +0.11 188 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.11 +0.07 187 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.60 +0.07 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.10 +0.06 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.60 +0.06 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.10 +0.06 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.60 +0.06 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.10 +0.06 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.60 +0.07 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 53 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 36 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 36 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 136 0
28MAY26 9.00 P 0.03 0.03 0.03 0.02 0.00 52 5 67 +5
28MAY26 9.25 P 0.00 0.00 0.00 0.04 0.00 54 0 141 0
28MAY26 9.50 P 0.06 0.06 0.06 0.05 0.00 52 8 46 +3
28MAY26 9.75 P 0.00 0.00 0.00 0.08 0.00 53 0 268 0
28MAY26 10.00 P 0.00 0.00 0.00 0.11 0.00 53 0 221 0
28MAY26 10.50 P 0.20 0.20 0.20 0.19 0.00 52 5 280 0
28MAY26 11.00 P 0.30 0.34 0.30 0.32 0.00 51 11 464 +11
28MAY26 11.50 P 0.49 0.54 0.49 0.50 +0.01 50 7 325 0
28MAY26 12.00 P 0.78 0.78 0.78 0.75 +0.03 51 5 352 0
28MAY26 12.50 P 0.00 0.00 0.00 1.04 +0.03 50 0 134 0
28MAY26 13.00 P 1.42 1.42 1.42 1.41 +0.06 52 8 136 +8
28MAY26 13.50 P 0.00 0.00 0.00 1.80 +0.05 51 0 57 0
28MAY26 14.00 P 0.00 0.00 0.00 2.23 +0.01 52 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.66 -0.02 50 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 3.15 0.00 54 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 3.62 +0.04 52 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 4.11 +0.07 53 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 4.60 +0.03 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.10 +0.06 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.60 +0.04 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.10 +0.03 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.60 +0.01 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.11 +0.06 78 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.60 +0.02 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 44 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 0.00 53 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 0.00 53 0 250 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 0.00 52 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 0.00 53 0 52 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 0.00 53 0 68 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 0.00 52 0 187 0
29JUN26 9.25 P 0.14 0.14 0.14 0.14 +0.01 53 4 61 +4
29JUN26 9.50 P 0.00 0.00 0.00 0.18 +0.01 53 0 208 0
29JUN26 9.75 P 0.00 0.00 0.00 0.23 +0.01 53 0 95 0
29JUN26 10.00 P 0.00 0.00 0.00 0.29 +0.02 53 0 203 0
29JUN26 10.50 P 0.00 0.00 0.00 0.42 +0.01 52 0 426 0
29JUN26 11.00 P 0.00 0.00 0.00 0.59 +0.01 52 0 794 0
29JUN26 11.50 P 0.79 0.79 0.79 0.81 +0.01 52 18 717 +15
29JUN26 12.00 P 1.10 1.10 1.10 1.08 +0.04 53 15 441 +15
29JUN26 12.50 P 1.41 1.41 1.41 1.37 +0.03 53 15 274 +15
29JUN26 13.00 P 1.64 1.72 1.64 1.73 +0.06 54 35 385 +15
29JUN26 13.50 P 0.00 0.00 0.00 2.10 +0.04 55 0 187 0
29JUN26 14.00 P 0.00 0.00 0.00 2.50 +0.08 56 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 2.93 +0.06 58 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 3.36 +0.06 58 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 3.79 +0.03 58 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.25 +0.02 59 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 4.71 0.00 59 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.22 +0.08 64 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.69 +0.08 64 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.17 +0.08 65 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.66 +0.03 67 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.14 +0.09 66 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.62 +0.04 64 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.11 0.00 52 0 5 0
30JUL26 8.50 P 0.00 0.00 0.00 0.13 -0.01 51 0 15 0
30JUL26 8.75 P 0.00 0.00 0.00 0.18 0.00 52 0 26 0
30JUL26 9.00 P 0.00 0.00 0.00 0.22 0.00 52 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 0.28 +0.01 53 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.33 +0.01 52 0 29 0
30JUL26 9.75 P 0.00 0.00 0.00 0.39 +0.01 52 0 52 0
30JUL26 10.00 P 0.46 0.46 0.46 0.47 +0.03 52 5 50 +5
30JUL26 10.50 P 0.61 0.61 0.61 0.63 +0.02 52 10 39 +10
30JUL26 11.00 P 0.00 0.00 0.00 0.83 +0.03 51 0 80 0
30JUL26 11.50 P 0.00 0.00 0.00 1.07 +0.04 51 0 204 0
30JUL26 12.00 P 0.00 0.00 0.00 1.34 +0.04 51 0 16 0
30JUL26 12.50 P 0.00 0.00 0.00 1.63 +0.04 51 0 74 0
30JUL26 13.00 P 0.00 0.00 0.00 1.97 +0.03 51 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.34 -0.03 51 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.73 -0.03 52 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.14 -0.02 53 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.56 -0.03 53 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.03 +0.02 55 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.45 -0.02 54 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.93 +0.04 56 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.39 +0.04 57 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.85 0.00 57 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 48 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 38 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 53 0 24 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 0.00 52 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 0.00 52 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 0.00 52 0 0 0
29SEP26 7.75 P 0.18 0.18 0.18 0.16 0.00 52 2 2 +2
29SEP26 8.00 P 0.00 0.00 0.00 0.20 0.00 52 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.24 0.00 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.29 0.00 51 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.35 0.00 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.41 +0.01 52 0 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.48 +0.01 52 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.56 +0.02 52 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.64 +0.03 52 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.73 +0.02 52 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 0.91 +0.02 51 0 99 0
29SEP26 11.00 P 0.00 0.00 0.00 1.15 +0.04 52 0 1,440 0
29SEP26 11.50 P 0.00 0.00 0.00 1.40 +0.02 52 0 86 0
29SEP26 12.00 P 0.00 0.00 0.00 1.67 +0.03 51 0 208 0
29SEP26 12.50 P 0.00 0.00 0.00 1.98 +0.02 52 0 159 0
29SEP26 13.00 P 0.00 0.00 0.00 2.33 +0.06 52 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 2.67 +0.03 52 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.04 -0.02 52 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.44 +0.06 53 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 3.85 0.00 54 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.26 0.00 54 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 4.69 -0.01 54 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.12 -0.02 55 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.56 -0.03 55 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.01 +0.06 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.49 +0.08 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.95 +0.09 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.40 +0.08 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.88 +0.08 57 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.39 +0.01 52 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.45 +0.01 52 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.52 +0.02 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.59 +0.01 51 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.67 +0.01 52 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.76 +0.02 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.85 +0.02 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.94 +0.01 52 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.04 +0.01 52 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.26 +0.04 51 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.49 +0.03 51 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.76 +0.02 51 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.06 +0.05 52 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.37 +0.06 52 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 2.70 +0.06 52 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.03 +0.03 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.41 +0.02 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.78 +0.04 53 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.19 +0.03 54 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.59 +0.03 54 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.99 +0.01 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.39 -0.01 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.82 -0.02 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.26 -0.02 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.70 -0.02 54 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.14 -0.01 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.59 0.00 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.04 -0.02 54 0 0 0
30MAR27 8.00 P 0.56 0.56 0.56 0.55 +0.02 51 2 8 +2
30MAR27 8.25 P 0.00 0.00 0.00 0.62 +0.02 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.70 +0.02 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.78 +0.02 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.87 +0.02 51 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.94 -0.01 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.05 0.00 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.15 +0.01 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.28 +0.05 51 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.51 +0.03 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.77 +0.06 51 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.04 +0.06 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.33 +0.04 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.64 +0.05 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.93 0.00 51 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.30 +0.02 51 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.65 -0.01 51 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.02 +0.05 52 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.42 +0.01 52 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 4.80 0.00 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.20 -0.01 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.63 +0.08 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.04 +0.08 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.45 -0.02 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.88 -0.02 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.33 +0.01 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.77 0.00 54 0 0 0
TOTAL PUT 211 22,118 -74
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALH - ALI HEALTH CLOSING PRICE HK$ 4.55
29APR26 2.70 C 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.55 -0.02 0 0 5 0
29APR26 4.10 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.35 -0.03 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.26 -0.03 60 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.18 -0.03 63 0 400 0
29APR26 4.50 C 0.00 0.00 0.00 0.09 -0.04 45 0 22 0
29APR26 4.60 C 0.00 0.00 0.00 0.05 -0.03 53 0 2 0
29APR26 4.70 C 0.02 0.02 0.02 0.03 -0.02 61 200 996 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 -0.02 57 0 1,543 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 -0.01 72 0 1,197 0
29APR26 5.00 C 0.01 0.01 0.01 0.01 0.00 87 210 709 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 120 0 487 0
29APR26 5.50 C 0.01 0.01 0.01 0.01 0.00 150 5 769 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 177 0 813 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 202 0 1,313 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 226 0 1,217 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 248 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 269 0 330 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 289 0 614 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 308 0 920 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 326 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 344 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 360 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 376 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 392 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 406 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 421 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 434 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 448 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 461 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 473 0 8 0
28MAY26 3.50 C 0.00 0.00 0.00 1.06 -0.02 42 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.96 -0.01 38 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.86 -0.02 34 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.77 -0.02 40 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.69 -0.01 45 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.61 -0.01 46 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.52 -0.02 43 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.45 -0.02 44 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.39 -0.02 46 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.33 -0.01 46 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.27 -0.02 45 0 10 0
28MAY26 4.60 C 0.00 0.00 0.00 0.22 -0.01 45 0 43 0
28MAY26 4.70 C 0.17 0.17 0.17 0.18 -0.01 45 40 132 +40
28MAY26 4.80 C 0.00 0.00 0.00 0.14 -0.01 44 0 95 0
28MAY26 4.90 C 0.11 0.12 0.11 0.12 0.00 46 16 79 +11
28MAY26 5.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 319 0
28MAY26 5.25 C 0.00 0.00 0.00 0.05 0.00 46 0 420 0
28MAY26 5.50 C 0.00 0.00 0.00 0.03 0.00 48 0 1,691 0
28MAY26 5.75 C 0.03 0.03 0.03 0.02 0.00 51 2 220 +2
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 328 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 70 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 65 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 61 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 103 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.47 -0.02 48 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.37 -0.02 44 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.28 -0.02 47 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.18 -0.03 44 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.09 -0.03 45 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.00 -0.03 44 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.92 -0.02 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.83 -0.02 44 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.75 -0.03 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.67 -0.02 43 0 3 0
29JUN26 4.10 C 0.00 0.00 0.00 0.59 -0.01 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.52 -0.03 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.46 -0.01 42 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
29JUN26 4.50 C 0.36 0.36 0.36 0.36 -0.02 43 10 10 +10
29JUN26 4.60 C 0.00 0.00 0.00 0.32 -0.01 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.28 -0.01 44 0 32 0
29JUN26 4.80 C 0.00 0.00 0.00 0.24 -0.01 44 0 182 0
29JUN26 4.90 C 0.00 0.00 0.00 0.21 -0.01 44 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.18 -0.01 44 0 3,275 0
29JUN26 5.25 C 0.13 0.13 0.13 0.12 -0.01 44 7 387 0
29JUN26 5.50 C 0.00 0.00 0.00 0.08 0.00 45 0 33 0
29JUN26 5.75 C 0.07 0.07 0.07 0.05 0.00 44 20 559 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 45 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 254 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 7 0
30JUL26 3.50 C 0.00 0.00 0.00 1.13 -0.01 46 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.04 -0.02 44 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.96 -0.02 44 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.89 -0.01 46 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.81 0.00 45 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.74 0.00 45 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.66 -0.01 43 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.60 -0.01 43 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.54 -0.01 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.50 -0.01 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.45 -0.01 45 0 2 0
30JUL26 4.60 C 0.00 0.00 0.00 0.42 0.00 46 0 40 0
30JUL26 4.70 C 0.00 0.00 0.00 0.36 -0.01 44 0 180 0
30JUL26 4.80 C 0.00 0.00 0.00 0.32 -0.01 44 0 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.29 -0.01 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.26 -0.01 45 0 2 0
30JUL26 5.25 C 0.00 0.00 0.00 0.20 0.00 46 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.14 -0.01 45 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.10 -0.01 45 0 300 0
30JUL26 6.00 C 0.09 0.09 0.09 0.08 0.00 47 2 76 0
30JUL26 6.25 C 0.00 0.00 0.00 0.05 -0.01 45 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.04 0.00 46 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30JUL26 7.00 C 0.02 0.02 0.02 0.02 0.00 46 31 0 -31
29SEP26 2.70 C 0.00 0.00 0.00 1.89 -0.01 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.80 -0.01 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.71 -0.01 46 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.63 -0.01 49 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.54 -0.01 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.45 -0.02 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.37 -0.01 47 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.28 -0.02 46 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.20 -0.02 45 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.12 -0.03 45 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.05 -0.02 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.98 -0.02 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.91 -0.03 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.85 -0.01 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.79 -0.01 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.73 -0.01 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.67 -0.03 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.62 -0.01 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.58 0.00 45 0 1,307 0
29SEP26 4.60 C 0.00 0.00 0.00 0.53 -0.02 45 0 81 0
29SEP26 4.70 C 0.00 0.00 0.00 0.49 -0.02 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.45 -0.02 45 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.42 -0.01 45 0 158 0
29SEP26 5.00 C 0.37 0.37 0.37 0.38 -0.02 45 10 4,005 0
29SEP26 5.25 C 0.32 0.32 0.32 0.32 -0.01 46 2 658 +2
29SEP26 5.50 C 0.00 0.00 0.00 0.25 -0.02 45 0 8,030 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 -0.02 46 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.16 -0.01 46 0 222 0
29SEP26 6.25 C 0.17 0.17 0.17 0.13 -0.01 46 10 449 +10
29SEP26 6.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 -0.01 46 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 268 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.01 46 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 88 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.01 46 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 1.96 -0.01 50 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.87 -0.01 49 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.79 -0.01 50 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.71 -0.01 50 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.63 -0.01 49 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.55 -0.01 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.47 -0.01 48 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.40 -0.01 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.32 -0.01 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.25 -0.01 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.17 -0.02 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.11 -0.02 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.05 -0.02 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.99 -0.03 46 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 0.94 -0.01 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.88 -0.01 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.84 -0.02 46 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.78 -0.01 45 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.74 -0.02 46 0 40 0
30DEC26 4.60 C 0.00 0.00 0.00 0.70 -0.02 46 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.66 -0.01 46 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.62 -0.02 46 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.58 -0.02 46 0 111 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 -0.02 46 0 93 0
30DEC26 5.25 C 0.00 0.00 0.00 0.48 -0.01 47 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.41 -0.02 47 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.35 -0.01 47 0 405 0
30DEC26 6.00 C 0.00 0.00 0.00 0.30 -0.01 47 0 233 0
30DEC26 6.25 C 0.00 0.00 0.00 0.25 -0.02 46 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.21 -0.02 46 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.18 -0.01 46 0 1 0
30DEC26 7.00 C 0.23 0.23 0.23 0.15 -0.01 46 8 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 -0.01 46 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.01 47 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 47 0 61 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 47 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 45 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 220 0
30MAR27 3.50 C 0.00 0.00 0.00 1.41 -0.02 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.34 -0.02 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.28 -0.02 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.22 -0.05 46 0 13 0
30MAR27 3.90 C 0.00 0.00 0.00 1.17 -0.02 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.11 -0.02 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.06 -0.02 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.01 -0.02 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.96 -0.02 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.92 -0.02 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.88 -0.01 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.83 -0.03 46 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.79 -0.03 46 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.76 -0.02 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.72 -0.01 47 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.69 -0.02 47 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.61 -0.01 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.54 -0.02 47 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.48 -0.02 47 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.42 -0.02 47 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.32 -0.02 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.29 -0.01 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 -0.01 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 -0.01 47 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
TOTAL CALL 573 56,606 +44
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 367 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 223 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 204 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 167 0 110 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 150 0 66 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 132 0 178 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 114 0 147 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 96 0 519 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 71 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 47 0
29APR26 4.40 P 0.03 0.03 0.03 0.02 -0.01 54 5 241 -5
29APR26 4.50 P 0.07 0.07 0.07 0.05 -0.01 54 2 263 -2
29APR26 4.60 P 0.11 0.11 0.11 0.10 -0.01 53 1 428 -1
29APR26 4.70 P 0.00 0.00 0.00 0.18 0.00 62 0 193 0
29APR26 4.80 P 0.00 0.00 0.00 0.26 0.00 58 0 174 0
29APR26 4.90 P 0.36 0.36 0.36 0.36 +0.01 73 1 95 -1
29APR26 5.00 P 0.00 0.00 0.00 0.46 +0.01 88 0 343 0
29APR26 5.25 P 0.77 0.77 0.73 0.71 +0.01 121 16 538 0
29APR26 5.50 P 0.99 0.99 0.99 0.98 +0.03 192 13 395 -99
29APR26 5.75 P 0.00 0.00 0.00 1.21 +0.01 179 0 26 0
29APR26 6.00 P 0.00 0.00 0.00 1.47 +0.01 233 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.72 +0.02 258 0 150 0
29APR26 6.50 P 0.00 0.00 0.00 1.98 +0.03 307 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 2.22 +0.02 306 0 30 0
29APR26 7.00 P 0.00 0.00 0.00 2.47 +0.02 328 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.73 +0.03 375 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.96 +0.01 330 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.22 +0.02 387 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.46 +0.01 364 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.72 +0.02 422 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.97 +0.02 438 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.21 +0.01 411 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.47 +0.02 470 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.71 +0.01 440 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.97 +0.02 501 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 5.22 +0.02 515 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.47 +0.02 528 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28MAY26 3.70 P 0.00 0.00 0.00 0.02 +0.01 49 0 30 0
28MAY26 3.80 P 0.00 0.00 0.00 0.03 +0.01 49 0 94 0
28MAY26 3.90 P 0.00 0.00 0.00 0.04 +0.01 48 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 0.05 0.00 46 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 0.07 0.00 45 0 149 0
28MAY26 4.20 P 0.11 0.11 0.11 0.10 +0.01 46 18 205 +18
28MAY26 4.30 P 0.13 0.13 0.13 0.13 +0.01 46 5 317 0
28MAY26 4.40 P 0.00 0.00 0.00 0.16 0.00 44 0 116 0
28MAY26 4.50 P 0.00 0.00 0.00 0.21 +0.01 45 0 452 0
28MAY26 4.60 P 0.00 0.00 0.00 0.26 +0.01 44 0 223 0
28MAY26 4.70 P 0.00 0.00 0.00 0.32 +0.01 45 0 800 0
28MAY26 4.80 P 0.41 0.41 0.41 0.38 0.00 44 2 207 -2
28MAY26 4.90 P 0.00 0.00 0.00 0.45 +0.02 44 0 224 0
28MAY26 5.00 P 0.00 0.00 0.00 0.55 +0.02 49 0 462 0
28MAY26 5.25 P 0.75 0.75 0.75 0.76 +0.02 51 6 271 0
28MAY26 5.50 P 0.99 0.99 0.99 0.98 +0.01 51 13 96 +13
28MAY26 5.75 P 0.00 0.00 0.00 1.23 +0.01 59 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.48 +0.02 67 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.72 0.00 69 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 1.98 +0.02 81 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.23 +0.02 87 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.47 +0.01 87 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.73 +0.02 100 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.98 +0.02 105 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.23 +0.02 110 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.48 +0.02 115 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.73 +0.02 120 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.98 +0.02 124 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.23 +0.02 129 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.48 +0.02 133 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 46 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 0.00 46 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 0.00 46 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 +0.01 45 0 44 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 +0.01 45 0 128 0
29JUN26 4.00 P 0.00 0.00 0.00 0.11 0.00 44 0 80 0
29JUN26 4.10 P 0.16 0.16 0.16 0.14 +0.01 44 7 183 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 0.00 44 0 195 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 +0.01 44 0 17 0
29JUN26 4.40 P 0.25 0.25 0.25 0.25 +0.01 44 8 173 +8
29JUN26 4.50 P 0.00 0.00 0.00 0.30 +0.01 44 0 462 0
29JUN26 4.60 P 0.00 0.00 0.00 0.35 +0.01 43 0 3,198 0
29JUN26 4.70 P 0.00 0.00 0.00 0.40 0.00 43 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.47 +0.01 43 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.55 +0.01 46 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 0.61 0.00 44 0 956 0
29JUN26 5.25 P 0.00 0.00 0.00 0.82 +0.01 47 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 1.03 +0.01 48 0 1,117 0
29JUN26 5.75 P 0.00 0.00 0.00 1.26 +0.01 51 0 835 0
29JUN26 6.00 P 0.00 0.00 0.00 1.49 +0.02 52 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.73 +0.01 54 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 1.98 +0.02 59 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.23 +0.02 64 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.47 +0.01 64 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.73 +0.02 72 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.98 +0.02 76 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.23 +0.02 80 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.48 +0.02 84 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.73 +0.02 87 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.98 +0.02 91 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.23 +0.02 94 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.48 +0.02 97 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.72 +0.02 95 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.97 +0.02 98 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.22 +0.02 101 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.47 +0.02 104 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.06 0.00 46 0 153 0
30JUL26 3.60 P 0.00 0.00 0.00 0.08 +0.01 47 0 30 0
30JUL26 3.70 P 0.00 0.00 0.00 0.10 +0.01 47 0 32 0
30JUL26 3.80 P 0.00 0.00 0.00 0.12 +0.01 46 0 220 0
30JUL26 3.90 P 0.00 0.00 0.00 0.15 +0.01 46 0 87 0
30JUL26 4.00 P 0.00 0.00 0.00 0.17 0.00 45 0 297 0
30JUL26 4.10 P 0.00 0.00 0.00 0.20 0.00 44 0 51 0
30JUL26 4.20 P 0.00 0.00 0.00 0.24 +0.01 45 0 35 0
30JUL26 4.30 P 0.00 0.00 0.00 0.28 +0.01 45 0 112 0
30JUL26 4.40 P 0.00 0.00 0.00 0.32 0.00 44 0 114 0
30JUL26 4.50 P 0.00 0.00 0.00 0.37 0.00 44 0 126 0
30JUL26 4.60 P 0.00 0.00 0.00 0.42 0.00 44 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 0.48 +0.01 44 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 0.54 +0.01 44 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.61 +0.01 44 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.69 0.00 46 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 0.89 +0.02 48 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.06 -0.02 45 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.31 +0.02 50 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 1.54 +0.02 53 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.78 +0.02 56 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.02 +0.02 59 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.27 +0.02 63 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.50 +0.01 62 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 0.00 46 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 0.00 47 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.14 -0.01 45 0 67 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 0.00 46 0 190 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 0.00 46 0 740 0
29SEP26 3.90 P 0.00 0.00 0.00 0.23 -0.01 45 0 47 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 0.00 46 0 101 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 0.00 46 0 78 0
29SEP26 4.20 P 0.00 0.00 0.00 0.34 -0.01 45 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.39 0.00 45 0 191 0
29SEP26 4.40 P 0.00 0.00 0.00 0.44 +0.01 45 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 0.49 0.00 45 0 2,650 0
29SEP26 4.60 P 0.00 0.00 0.00 0.55 0.00 46 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 0.61 0.00 46 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.66 -0.01 45 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.74 0.00 46 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.81 0.00 47 0 482 0
29SEP26 5.25 P 0.00 0.00 0.00 0.99 0.00 47 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.19 +0.01 49 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.39 +0.01 49 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.61 +0.01 51 0 95 0
29SEP26 6.25 P 0.00 0.00 0.00 1.83 +0.01 51 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.06 +0.01 53 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.30 +0.01 55 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.51 -0.01 52 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.79 +0.01 60 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.03 +0.01 62 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.27 +0.01 63 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.51 -0.02 64 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 3.75 +0.01 64 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.99 0.00 65 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.24 +0.01 67 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.49 +0.02 69 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.73 0.00 69 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.98 +0.01 71 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 5.23 +0.01 73 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.48 +0.01 75 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 0.00 47 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 -0.01 46 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 0.00 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 0.00 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 0.00 46 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.24 0.00 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 0.00 47 0 303 0
30DEC26 3.80 P 0.00 0.00 0.00 0.31 -0.01 46 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.35 0.00 47 0 7,045 0
30DEC26 4.00 P 0.00 0.00 0.00 0.38 -0.02 46 0 39 0
30DEC26 4.10 P 0.00 0.00 0.00 0.42 -0.02 45 0 36 0
30DEC26 4.20 P 0.47 0.47 0.47 0.47 0.00 46 2 113 +2
30DEC26 4.30 P 0.00 0.00 0.00 0.52 +0.01 46 0 162 0
30DEC26 4.40 P 0.00 0.00 0.00 0.57 +0.01 46 0 112 0
30DEC26 4.50 P 0.00 0.00 0.00 0.63 +0.01 46 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 0.68 0.00 46 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 0.74 0.00 46 0 261 0
30DEC26 4.80 P 0.00 0.00 0.00 0.81 +0.01 46 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.87 0.00 46 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.94 0.00 47 0 87 0
30DEC26 5.25 P 0.00 0.00 0.00 1.12 0.00 48 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 1.31 0.00 48 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.51 +0.01 49 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.72 +0.01 50 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.93 +0.01 51 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.15 +0.06 51 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.37 +0.01 52 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.61 +0.05 54 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 2.84 +0.01 55 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.08 +0.05 56 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.32 +0.01 58 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.57 +0.01 60 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.80 0.00 60 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.04 -0.01 61 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.28 -0.01 61 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.52 -0.01 62 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.76 +0.01 63 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.00 +0.01 63 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.24 0.00 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.49 +0.01 64 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 0.00 47 0 1 0
30MAR27 3.60 P 0.33 0.33 0.33 0.33 0.00 47 5 25 +5
30MAR27 3.70 P 0.00 0.00 0.00 0.37 0.00 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.41 +0.01 47 0 5 0
30MAR27 3.90 P 0.00 0.00 0.00 0.44 -0.01 46 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.48 -0.01 46 0 9 0
30MAR27 4.10 P 0.00 0.00 0.00 0.53 +0.01 46 0 11 0
30MAR27 4.20 P 0.00 0.00 0.00 0.57 0.00 46 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.62 0.00 46 0 75 0
30MAR27 4.40 P 0.00 0.00 0.00 0.68 +0.01 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.73 +0.01 46 0 81 0
30MAR27 4.60 P 0.00 0.00 0.00 0.79 +0.01 46 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 0.85 +0.01 46 0 1,200 0
30MAR27 4.80 P 0.00 0.00 0.00 0.91 +0.01 46 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 0.97 0.00 46 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.07 +0.01 48 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.24 0.00 48 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.41 0.00 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.61 +0.01 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.79 +0.04 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.01 +0.01 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.19 +0.04 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.43 +0.01 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.65 +0.05 50 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.87 +0.01 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.11 +0.08 52 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.34 +0.02 53 0 0 0
TOTAL PUT 104 59,837 -64
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 56.80
29APR26 42.00 C 0.00 0.00 0.00 14.82 +0.24 167 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 13.82 +0.25 155 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.82 +0.24 143 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.82 +0.23 132 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.81 +0.23 105 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.81 +0.23 95 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.81 +0.23 85 0 1 0
29APR26 49.00 C 7.58 7.58 7.58 7.81 +0.23 75 1 1 -1
29APR26 50.00 C 6.75 6.75 6.75 6.81 +0.23 65 1 54 -1
29APR26 52.50 C 0.00 0.00 0.00 4.31 +0.23 42 0 61 0
29APR26 55.00 C 1.93 1.93 1.66 1.82 +0.19 23 3 325 -1
29APR26 57.50 C 0.15 0.15 0.09 0.13 -0.02 22 38 607 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 68 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 14.82 +0.24 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 13.82 +0.24 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 12.82 +0.24 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 11.89 +0.30 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.89 +0.23 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 9.89 +0.23 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.90 +0.23 21 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.90 +0.23 18 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 6.91 +0.23 19 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 4.48 +0.22 17 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 2.35 +0.17 17 0 315 0
28MAY26 57.50 C 0.00 0.00 0.00 0.88 +0.06 17 0 177 0
28MAY26 60.00 C 0.27 0.27 0.27 0.25 +0.04 17 5 50 +5
28MAY26 62.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 29 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.84 +0.26 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.82 +0.24 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.83 +0.25 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.83 +0.25 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.85 +0.26 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 17.82 +0.23 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.82 +0.25 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 15.82 +0.09 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.82 +0.23 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.85 +0.26 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.82 +0.07 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 11.89 +0.29 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 10.99 +0.33 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.00 +0.23 18 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 9.01 +0.23 18 0 38 0
29JUN26 49.00 C 0.00 0.00 0.00 8.03 +0.22 17 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 7.06 +0.21 17 0 76 0
29JUN26 52.50 C 0.00 0.00 0.00 4.78 +0.18 17 0 117 0
29JUN26 55.00 C 2.67 2.67 2.67 2.86 +0.14 17 30 136 -30
29JUN26 57.50 C 0.00 0.00 0.00 1.42 +0.07 17 0 90 0
29JUN26 60.00 C 0.65 0.65 0.65 0.62 0.00 17 11 641 -11
29JUN26 62.50 C 0.00 0.00 0.00 0.24 +0.01 18 0 205 0
29JUN26 65.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 0.00 18 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 15.03 +0.44 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.04 +0.43 16 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.84 +0.09 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.89 +0.23 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.07 +0.38 18 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.08 +0.23 17 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.11 +0.22 18 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.15 +0.21 18 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.22 +0.21 18 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.04 +0.18 18 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.21 +0.14 18 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 1.79 +0.08 17 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 0.92 +0.02 17 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.45 +0.03 18 0 10 0
30JUL26 65.00 C 0.00 0.00 0.00 0.18 +0.01 18 0 10 0
30JUL26 67.50 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 17.02 +0.44 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.03 +0.30 18 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.04 +0.45 20 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.05 +0.44 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.84 +0.09 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.08 +0.42 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.10 +0.40 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.14 +0.22 18 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 9.21 +0.22 18 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 8.29 +0.20 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.41 +0.19 18 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.41 +0.16 18 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 3.74 +0.12 18 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.38 +0.09 18 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 1.49 +0.04 18 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.93 +0.04 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.52 +0.03 19 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.28 +0.01 18 0 38 0
29SEP26 70.00 C 0.24 0.24 0.24 0.14 +0.01 18 2 5 +2
29SEP26 72.50 C 0.00 0.00 0.00 0.07 0.00 18 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.04 +0.45 16 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.05 +0.43 16 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.90 +0.15 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.08 +0.35 15 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 11.10 +0.26 14 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.41 +0.20 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.55 +0.19 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.73 +0.19 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.95 +0.18 19 0 33 0
30DEC26 52.50 C 0.00 0.00 0.00 6.15 +0.16 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.63 +0.26 19 0 22 0
30DEC26 57.50 C 0.00 0.00 0.00 3.28 +0.10 18 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.32 +0.07 18 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.62 +0.01 19 0 6 0
30DEC26 65.00 C 0.00 0.00 0.00 1.15 +0.05 19 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.75 +0.04 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.47 +0.02 19 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.29 +0.01 19 0 25 0
30DEC26 75.00 C 0.33 0.33 0.33 0.18 +0.01 19 2 5 +2
30DEC26 77.50 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.29 +0.63 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.05 +0.32 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.07 +0.20 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.21 +0.20 10 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.38 +0.19 14 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.57 +0.18 15 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.79 -0.11 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.32 +0.18 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.57 +0.18 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.86 +0.15 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.22 +0.12 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.01 +0.10 18 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.02 +0.08 18 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.23 +0.06 18 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.66 0.00 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.22 +0.04 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.86 +0.03 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.60 +0.03 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.41 +0.02 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.27 0.00 19 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.18 0.00 19 0 1 0
TOTAL CALL 93 3,632 -35
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 160 0 1,147 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 149 0 142 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 138 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 127 0 442 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 116 0 139 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 106 0 86 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 148 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 470 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 493 0
29APR26 52.50 P 0.01 0.01 0.01 0.01 0.00 48 1 208 0
29APR26 55.00 P 0.04 0.04 0.04 0.01 -0.04 22 3 314 0
29APR26 57.50 P 0.00 0.00 0.00 0.83 -0.22 22 0 36 0
29APR26 60.00 P 0.00 0.00 0.00 3.20 -0.24 0 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 5.70 -0.24 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 8.20 -0.24 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 10.70 -0.24 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 13.20 -0.24 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 15.70 -0.24 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 18.20 -0.24 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 20.70 -0.24 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.31 -0.13 238 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 141 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 113 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 226 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 186 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 189 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 135 0
28MAY26 52.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 81 0
28MAY26 55.00 P 0.50 0.56 0.50 0.46 -0.06 18 65 312 -15
28MAY26 57.50 P 0.00 0.00 0.00 1.53 -0.11 18 0 34 0
28MAY26 60.00 P 0.00 0.00 0.00 3.46 -0.10 20 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 5.70 -0.24 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 8.20 -0.24 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 10.70 -0.24 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.20 -0.24 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.70 -0.37 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 18.20 -0.37 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 20.70 -0.24 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 23.31 -0.13 65 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 86 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 93 0
29JUN26 48.00 P 0.12 0.12 0.12 0.02 0.00 18 15 139 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 146 0
29JUN26 50.00 P 0.19 0.19 0.19 0.07 -0.01 18 10 192 +10
29JUN26 52.50 P 0.00 0.00 0.00 0.28 -0.04 18 0 95 0
29JUN26 55.00 P 0.00 0.00 0.00 0.87 -0.10 18 0 183 0
29JUN26 57.50 P 0.00 0.00 0.00 2.01 -0.16 18 0 50 0
29JUN26 60.00 P 0.00 0.00 0.00 3.65 -0.19 17 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 5.79 -0.22 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 8.20 -0.24 0 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 10.70 -0.24 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.20 -0.24 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 15.70 -0.37 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.20 -0.37 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.70 -0.24 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.31 -0.13 48 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.03 0.00 19 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 15 0
30JUL26 48.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 16 0
30JUL26 49.00 P 0.00 0.00 0.00 0.13 -0.02 18 0 20 0
30JUL26 50.00 P 0.00 0.00 0.00 0.21 -0.03 18 0 51 0
30JUL26 52.50 P 0.00 0.00 0.00 0.62 -0.06 18 0 30 0
30JUL26 55.00 P 1.52 1.52 1.47 1.41 -0.10 18 30 75 +30
30JUL26 57.50 P 0.00 0.00 0.00 2.68 -0.16 18 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 4.28 -0.19 18 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 6.31 -0.20 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 8.57 -0.22 18 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 11.19 -0.24 25 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.63 -0.21 27 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 16.09 -0.20 30 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.54 -0.22 32 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.03 -0.22 35 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.59 -0.13 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 0.00 19 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 0.00 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.11 -0.02 18 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.17 -0.02 18 0 49 0
29SEP26 48.00 P 0.35 0.35 0.35 0.26 -0.03 18 5 30 +5
29SEP26 49.00 P 0.00 0.00 0.00 0.37 -0.04 18 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 0.52 -0.05 18 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.10 -0.08 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 2.00 -0.12 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.28 -0.15 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 4.79 -0.17 18 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.69 -0.19 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.81 -0.21 18 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.38 -0.23 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.73 -0.22 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.14 -0.25 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.58 -0.22 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.03 -0.26 29 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.59 -0.16 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 10 0
30DEC26 45.00 P 0.36 0.36 0.36 0.23 -0.02 19 2 21 +2
30DEC26 46.00 P 0.00 0.00 0.00 0.33 -0.02 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.44 -0.03 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.58 -0.04 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.76 -0.05 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.98 -0.05 19 0 31 0
30DEC26 52.50 P 0.00 0.00 0.00 1.68 -0.07 19 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 2.68 -0.11 19 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 3.96 -0.13 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.37 -0.16 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 7.17 -0.17 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.16 -0.20 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.67 -0.21 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.94 -0.21 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.36 -0.14 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.68 -0.21 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.09 -0.23 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.66 -0.12 29 0 0 0
30MAR27 42.00 P 0.35 0.35 0.35 0.17 -0.02 19 1 2 +1
30MAR27 43.00 P 0.00 0.00 0.00 0.24 -0.01 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.32 -0.02 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.42 -0.03 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.55 -0.03 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.70 -0.04 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.88 -0.04 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.09 -0.06 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.34 -0.05 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.12 -0.09 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.16 -0.11 19 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 4.44 -0.13 19 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.98 +0.03 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.53 -0.16 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.45 -0.47 19 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.88 -0.21 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.17 -0.22 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.36 -0.29 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.86 -0.13 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.24 -0.21 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.66 -0.14 26 0 0 0
TOTAL PUT 132 7,743 +33
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 83.25
29APR26 52.50 C 0.00 0.00 0.00 30.88 -0.09 309 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 28.47 0.00 309 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.98 -0.08 282 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.47 0.00 252 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.98 +0.01 227 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.39 -0.07 182 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.89 -0.08 158 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.26 -0.21 74 0 20 0
29APR26 72.50 C 0.00 0.00 0.00 10.76 -0.21 58 0 311 0
29APR26 75.00 C 0.00 0.00 0.00 8.26 -0.21 42 0 1,215 0
29APR26 77.50 C 0.00 0.00 0.00 5.76 -0.22 0 0 3,495 0
29APR26 80.00 C 3.41 3.51 3.41 3.40 -0.24 43 94 1,438 -64
29APR26 82.50 C 0.98 1.28 0.98 1.27 -0.29 34 78 753 -61
29APR26 85.00 C 0.15 0.29 0.15 0.22 -0.19 32 269 2,070 -189
29APR26 87.50 C 0.07 0.07 0.07 0.02 -0.04 34 10 822 -10
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,629 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 408 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 641 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 351 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 95 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 107 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 118 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 128 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 138 0 5 0
28MAY26 52.50 C 0.00 0.00 0.00 31.04 +0.07 98 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 28.54 +0.07 90 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.98 -0.08 77 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.47 0.00 69 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.05 +0.06 66 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.39 -0.10 48 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.89 -0.15 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 13.33 -0.22 0 0 240 0
28MAY26 72.50 C 0.00 0.00 0.00 10.85 -0.22 25 0 402 0
28MAY26 75.00 C 0.00 0.00 0.00 8.43 -0.23 25 0 396 0
28MAY26 77.50 C 0.00 0.00 0.00 6.15 -0.25 25 0 528 0
28MAY26 80.00 C 4.46 4.46 4.46 4.26 -0.21 26 2 635 +2
28MAY26 82.50 C 2.69 2.87 2.69 2.65 -0.21 26 33 692 +30
28MAY26 85.00 C 1.49 1.49 1.46 1.47 -0.24 25 41 990 -27
28MAY26 87.50 C 0.93 0.93 0.89 0.81 -0.14 26 42 1,479 -29
28MAY26 90.00 C 0.51 0.51 0.45 0.39 -0.09 25 176 1,072 +117
28MAY26 92.50 C 0.00 0.00 0.00 0.18 -0.05 26 0 494 0
28MAY26 95.00 C 0.18 0.18 0.13 0.08 -0.02 26 80 704 -20
28MAY26 97.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 241 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.04 -0.05 75 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.54 -0.01 69 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.98 -0.13 59 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.55 -0.08 56 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 21.05 -0.03 51 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.39 -0.15 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.89 -0.30 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.36 -0.22 26 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 10.97 -0.23 26 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 8.72 -0.24 26 0 710 0
29JUN26 77.50 C 0.00 0.00 0.00 6.73 -0.24 26 0 848 0
29JUN26 80.00 C 5.16 5.16 5.16 5.17 -0.14 27 30 4,398 +30
29JUN26 82.50 C 0.00 0.00 0.00 3.75 -0.16 27 0 337 0
29JUN26 85.00 C 2.74 2.74 2.74 2.68 -0.14 27 30 743 0
29JUN26 87.50 C 1.93 1.93 1.93 1.84 -0.14 27 30 3,315 0
29JUN26 90.00 C 1.34 1.34 1.34 1.22 -0.11 27 2 1,660 +2
29JUN26 92.50 C 0.90 0.90 0.90 0.79 -0.08 27 30 353 +30
29JUN26 95.00 C 0.00 0.00 0.00 0.49 -0.07 26 0 207 0
29JUN26 97.50 C 0.00 0.00 0.00 0.30 -0.05 26 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.17 -0.04 26 0 2,554 0
29JUN26 102.50 C 0.00 0.00 0.00 0.10 -0.02 26 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 31.04 -0.05 63 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 28.54 -0.01 57 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.98 -0.13 50 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 23.55 -0.08 47 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.05 -0.03 42 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.58 +0.04 38 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.16 -0.03 35 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.50 -0.24 27 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.29 -0.24 27 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.28 -0.24 27 0 107 0
30JUL26 77.50 C 0.00 0.00 0.00 7.50 -0.24 27 0 129 0
30JUL26 80.00 C 0.00 0.00 0.00 6.11 -0.17 28 0 262 0
30JUL26 82.50 C 0.00 0.00 0.00 4.82 -0.18 28 0 307 0
30JUL26 85.00 C 0.00 0.00 0.00 3.70 -0.15 28 0 270 0
30JUL26 87.50 C 0.00 0.00 0.00 2.79 -0.17 28 0 131 0
30JUL26 90.00 C 0.00 0.00 0.00 2.07 -0.14 28 0 119 0
30JUL26 92.50 C 1.61 1.61 1.61 1.51 -0.11 28 15 30 +15
30JUL26 95.00 C 0.00 0.00 0.00 1.07 -0.10 27 0 115 0
30JUL26 97.50 C 0.00 0.00 0.00 0.75 -0.09 27 0 168 0
30JUL26 100.00 C 0.00 0.00 0.00 0.52 -0.07 27 0 119 0
30JUL26 102.50 C 0.00 0.00 0.00 0.35 -0.06 27 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.23 -0.04 27 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.16 -0.03 27 0 106 0
29SEP26 52.50 C 0.00 0.00 0.00 31.04 -0.05 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.54 -0.01 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.98 -0.13 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.58 -0.05 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.18 +0.10 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.82 +0.02 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.71 +0.10 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.44 -0.22 30 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 12.59 -0.21 30 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 10.88 -0.21 30 0 593 0
29SEP26 77.50 C 0.00 0.00 0.00 9.32 -0.20 30 0 389 0
29SEP26 80.00 C 0.00 0.00 0.00 7.92 -0.18 30 0 461 0
29SEP26 82.50 C 0.00 0.00 0.00 6.45 -0.17 29 0 341 0
29SEP26 85.00 C 0.00 0.00 0.00 5.39 -0.17 29 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 4.49 -0.14 29 0 205 0
29SEP26 90.00 C 0.00 0.00 0.00 3.69 -0.13 29 0 3,366 0
29SEP26 92.50 C 0.00 0.00 0.00 2.99 -0.13 29 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 2.44 -0.11 29 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 1.98 -0.10 29 0 93 0
29SEP26 100.00 C 1.63 1.63 1.63 1.60 -0.10 30 11 713 -11
29SEP26 102.50 C 0.00 0.00 0.00 1.33 -0.08 30 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.02 -0.06 30 0 93 0
29SEP26 107.50 C 0.00 0.00 0.00 0.80 -0.06 30 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.63 -0.04 30 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.48 -0.04 30 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.38 -0.03 30 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.29 -0.02 30 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.23 -0.02 30 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 31.04 -0.05 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.55 0.00 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.98 -0.13 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.71 -0.08 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.52 -0.07 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.48 +0.09 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 17.46 +0.05 28 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 15.79 -0.20 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 14.07 -0.19 29 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 12.45 -0.18 29 0 264 0
30DEC26 77.50 C 0.00 0.00 0.00 10.98 -0.18 29 0 1,441 0
30DEC26 80.00 C 0.00 0.00 0.00 9.65 -0.17 29 0 2,007 0
30DEC26 82.50 C 0.00 0.00 0.00 8.15 -0.15 28 0 1,091 0
30DEC26 85.00 C 0.00 0.00 0.00 7.10 -0.15 28 0 1,798 0
30DEC26 87.50 C 0.00 0.00 0.00 6.15 -0.13 28 0 3,106 0
30DEC26 90.00 C 0.00 0.00 0.00 5.29 -0.13 28 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 4.56 -0.11 29 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 3.90 -0.09 29 0 90 0
30DEC26 97.50 C 0.00 0.00 0.00 3.38 -0.08 29 0 120 0
30DEC26 100.00 C 3.00 3.00 3.00 2.92 -0.08 29 50 38 -50
30DEC26 102.50 C 0.00 0.00 0.00 2.53 -0.08 29 0 44 0
30DEC26 105.00 C 0.00 0.00 0.00 2.06 -0.07 29 0 21,302 0
30DEC26 107.50 C 0.00 0.00 0.00 1.75 -0.07 29 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.45 -0.07 29 0 250 0
30MAR27 52.50 C 0.00 0.00 0.00 31.04 -0.39 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.55 -0.63 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.79 -0.21 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.34 -0.56 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.49 +0.10 29 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 20.40 -0.16 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.56 -0.09 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.83 -0.09 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.56 -0.19 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.06 -0.18 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.62 -0.18 30 0 4 0
30MAR27 80.00 C 0.00 0.00 0.00 11.37 -0.16 30 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 9.84 -0.19 29 0 45 0
30MAR27 85.00 C 0.00 0.00 0.00 8.81 -0.14 29 0 13 0
30MAR27 87.50 C 0.00 0.00 0.00 7.82 -0.12 29 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 6.97 -0.13 29 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.19 -0.14 29 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.52 -0.13 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.91 -0.18 30 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 4.38 -0.17 30 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 3.94 -0.11 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 3.37 -0.08 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.96 -0.08 30 0 15 0
TOTAL CALL 1,023 82,735 -235
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 166 0 225 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 147 0 694 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 129 0 946 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 110 0 3,983 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,204 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 567 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,571 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2,556 0
29APR26 80.00 P 0.09 0.10 0.08 0.05 -0.03 34 226 1,626 +223
29APR26 82.50 P 0.61 0.61 0.35 0.47 -0.07 32 284 1,660 +45
29APR26 85.00 P 1.86 2.01 1.86 1.97 +0.06 33 106 1,304 -33
29APR26 87.50 P 4.17 4.17 4.09 4.26 +0.19 32 112 298 -62
29APR26 90.00 P 0.00 0.00 0.00 6.75 +0.20 0 0 186 0
29APR26 92.50 P 0.00 0.00 0.00 9.25 +0.20 0 0 176 0
29APR26 95.00 P 0.00 0.00 0.00 11.75 +0.20 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 14.25 +0.20 0 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 16.75 +0.08 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.25 +0.12 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.75 -0.06 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.25 +0.09 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.75 +0.08 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 152 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 332 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1,789 0
28MAY26 70.00 P 0.00 0.00 0.00 0.04 0.00 26 0 488 0
28MAY26 72.50 P 0.21 0.21 0.21 0.11 -0.01 25 10 570 +10
28MAY26 75.00 P 0.00 0.00 0.00 0.31 -0.02 26 0 2,164 0
28MAY26 77.50 P 0.85 0.85 0.85 0.73 -0.02 26 60 1,343 +60
28MAY26 80.00 P 1.35 1.35 1.35 1.43 +0.01 25 30 846 +30
28MAY26 82.50 P 2.40 2.40 2.40 2.51 0.00 25 3 1,209 0
28MAY26 85.00 P 0.00 0.00 0.00 4.01 +0.01 25 0 1,025 0
28MAY26 87.50 P 0.00 0.00 0.00 5.89 +0.04 25 0 369 0
28MAY26 90.00 P 0.00 0.00 0.00 8.06 +0.13 25 0 100 0
28MAY26 92.50 P 0.00 0.00 0.00 10.37 +0.17 25 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 12.77 +0.19 25 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 15.23 +0.20 25 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 17.51 -0.12 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 20.11 +0.04 0 0 0 0
28MAY26 105.00 P 22.73 22.73 22.73 22.48 -0.08 0 30 30 +30
28MAY26 107.50 P 0.00 0.00 0.00 25.10 +0.05 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 27.47 -0.06 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 27 0 167 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 0.00 27 0 2,559 0
29JUN26 67.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 176 0
29JUN26 70.00 P 0.00 0.00 0.00 0.27 -0.01 27 0 354 0
29JUN26 72.50 P 0.60 0.61 0.60 0.54 -0.01 27 80 991 +50
29JUN26 75.00 P 1.07 1.07 1.07 0.97 -0.02 27 19 2,882 0
29JUN26 77.50 P 0.00 0.00 0.00 1.61 0.00 26 0 1,293 0
29JUN26 80.00 P 2.58 2.58 2.36 2.46 0.00 26 30 4,548 0
29JUN26 82.50 P 0.00 0.00 0.00 3.59 -0.02 26 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 5.03 +0.01 26 0 769 0
29JUN26 87.50 P 0.00 0.00 0.00 6.74 +0.03 26 0 479 0
29JUN26 90.00 P 0.00 0.00 0.00 8.72 +0.10 26 0 331 0
29JUN26 92.50 P 0.00 0.00 0.00 10.83 +0.14 26 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 13.06 +0.16 26 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 15.40 +0.18 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.70 -0.02 0 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 20.11 +0.04 0 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 22.48 -0.08 0 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 25.10 +0.05 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.47 -0.10 0 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 30.31 +0.40 40 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.41 +0.02 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.08 +0.11 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.38 -0.07 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.03 +0.13 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.45 +0.10 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 45.07 +0.12 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.04 0.00 28 0 30 0
30JUL26 62.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 110 0
30JUL26 67.50 P 0.00 0.00 0.00 0.35 -0.02 27 0 60 0
30JUL26 70.00 P 0.76 0.76 0.76 0.63 -0.02 27 30 1,109 -30
30JUL26 72.50 P 0.00 0.00 0.00 1.05 -0.03 27 0 50 0
30JUL26 75.00 P 0.00 0.00 0.00 1.64 -0.02 28 0 214 0
30JUL26 77.50 P 0.00 0.00 0.00 2.34 -0.02 27 0 156 0
30JUL26 80.00 P 0.00 0.00 0.00 3.28 -0.01 27 0 200 0
30JUL26 82.50 P 0.00 0.00 0.00 4.46 -0.04 27 0 164 0
30JUL26 85.00 P 5.82 5.82 5.82 5.82 -0.04 26 16 913 0
30JUL26 87.50 P 0.00 0.00 0.00 7.47 -0.01 26 0 493 0
30JUL26 90.00 P 0.00 0.00 0.00 9.40 +0.08 27 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 11.37 +0.11 27 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 13.47 +0.12 27 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 15.69 +0.14 27 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.78 -0.14 22 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.14 -0.12 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.55 -0.12 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.10 -0.03 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 0.00 30 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 0.00 30 0 178 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 -0.01 30 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.28 0.00 30 0 69 0
29SEP26 62.50 P 0.00 0.00 0.00 0.46 0.00 30 0 109 0
29SEP26 65.00 P 0.00 0.00 0.00 0.75 0.00 30 0 148 0
29SEP26 67.50 P 0.00 0.00 0.00 1.12 -0.01 30 0 319 0
29SEP26 70.00 P 1.78 1.78 1.78 1.63 0.00 30 21 2,010 0
29SEP26 72.50 P 2.41 2.41 2.41 2.28 +0.01 30 3 836 -3
29SEP26 75.00 P 0.00 0.00 0.00 3.08 +0.01 30 0 1,270 0
29SEP26 77.50 P 0.00 0.00 0.00 4.03 +0.02 30 0 909 0
29SEP26 80.00 P 0.00 0.00 0.00 5.15 +0.03 30 0 4,513 0
29SEP26 82.50 P 0.00 0.00 0.00 6.41 +0.04 30 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 7.86 +0.05 31 0 2,598 0
29SEP26 87.50 P 0.00 0.00 0.00 9.19 +0.10 30 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 10.87 +0.08 30 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 12.67 +0.09 30 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 14.61 +0.10 30 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 17.13 +0.11 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 19.32 +0.14 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.47 +0.02 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.71 -0.05 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.01 -0.12 34 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 28.34 -0.11 35 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 30.68 -0.13 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.15 -0.03 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.53 -0.05 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.87 -0.05 35 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.18 0.00 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.29 0.00 29 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.45 0.00 29 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 0.69 0.00 29 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.00 0.00 29 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 1.44 +0.01 29 0 250 0
30DEC26 67.50 P 0.00 0.00 0.00 1.95 +0.01 29 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 2.61 +0.01 29 0 658 0
30DEC26 72.50 P 0.00 0.00 0.00 3.38 +0.02 30 0 296 0
30DEC26 75.00 P 0.00 0.00 0.00 4.27 +0.04 30 0 541 0
30DEC26 77.50 P 0.00 0.00 0.00 5.30 +0.03 30 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 6.49 +0.05 30 0 3,980 0
30DEC26 82.50 P 0.00 0.00 0.00 7.76 +0.06 30 0 4,115 0
30DEC26 85.00 P 0.00 0.00 0.00 9.21 +0.06 30 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 10.77 +0.08 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.07 +0.08 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 14.23 +0.10 31 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.09 +0.10 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.10 +0.12 31 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.15 +0.13 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.32 +0.14 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.44 +0.07 32 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 26.64 -0.02 33 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 28.87 -0.11 33 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.42 0.00 30 0 35 0
30MAR27 55.00 P 0.00 0.00 0.00 0.62 0.00 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.89 0.00 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.25 +0.01 30 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 1.68 +0.01 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 2.25 +0.01 30 0 23 0
30MAR27 67.50 P 0.00 0.00 0.00 2.92 +0.02 30 0 110 0
30MAR27 70.00 P 0.00 0.00 0.00 3.67 +0.03 30 0 55 0
30MAR27 72.50 P 0.00 0.00 0.00 4.52 +0.03 30 0 1 0
30MAR27 75.00 P 5.48 5.48 5.48 5.52 +0.04 30 1 39 0
30MAR27 77.50 P 0.00 0.00 0.00 6.58 +0.04 30 0 17 0
30MAR27 80.00 P 0.00 0.00 0.00 7.83 +0.05 30 0 50 0
30MAR27 82.50 P 9.00 9.00 9.00 9.12 +0.07 31 1 33 +1
30MAR27 85.00 P 0.00 0.00 0.00 10.58 +0.08 31 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 12.09 +0.08 31 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 13.76 +0.09 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.46 +0.11 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.28 +0.08 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.19 +0.12 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.19 +0.12 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.23 +0.12 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.36 +0.14 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.48 +0.08 33 0 0 0
TOTAL PUT 1,062 85,569 +321
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BCM - BANK OF COMM CO LTD CLOSING PRICE HK$ 7.36
29APR26 4.70 C 0.00 0.00 0.00 2.67 -0.05 295 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.57 -0.05 282 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.47 -0.05 270 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.37 -0.05 258 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.12 -0.05 229 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.87 -0.03 202 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.62 -0.05 175 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.37 -0.05 149 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.11 -0.04 0 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.86 -0.04 0 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.61 -0.04 0 0 925 0
29APR26 7.00 C 0.00 0.00 0.00 0.36 -0.04 0 0 904 0
29APR26 7.25 C 0.13 0.13 0.13 0.13 -0.04 27 55 646 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 230 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 112 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 - 189 0 0 -
28MAY26 4.80 C 0.00 0.00 0.00 2.58 -0.04 73 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.48 -0.04 69 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.38 -0.04 66 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.38 -0.04 37 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.87 -0.05 0 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.63 -0.04 17 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.40 -0.04 16 0 20 0
28MAY26 7.25 C 0.00 0.00 0.00 0.22 -0.04 17 0 145 0
28MAY26 7.50 C 0.00 0.00 0.00 0.10 -0.03 17 0 106 0
28MAY26 7.75 C 0.05 0.05 0.05 0.04 -0.01 18 20 160 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 80 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29JUN26 4.70 C 0.00 0.00 0.00 2.69 -0.04 54 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.60 -0.03 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.50 -0.03 55 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.40 -0.03 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.15 -0.04 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.90 -0.03 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.64 -0.05 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.40 -0.05 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.14 -0.06 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.90 -0.04 19 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.67 -0.04 18 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 -0.04 18 0 117 0
29JUN26 7.25 C 0.00 0.00 0.00 0.30 -0.03 18 0 43 0
29JUN26 7.50 C 0.00 0.00 0.00 0.16 -0.03 17 0 69 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 -0.02 18 0 10 0
29JUN26 8.00 C 0.06 0.06 0.06 0.05 -0.01 19 20 35 -20
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.50 -0.03 51 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.40 -0.03 49 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.15 -0.04 43 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.90 -0.04 38 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.65 -0.04 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.41 -0.04 31 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.14 -0.06 18 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.90 -0.04 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.67 -0.04 17 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.47 -0.05 18 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.31 -0.03 18 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.19 -0.02 18 0 14 0
30JUL26 7.75 C 0.00 0.00 0.00 0.11 -0.01 18 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 0.00 18 0 12 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 2.70 -0.03 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.60 -0.03 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.50 -0.03 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.40 -0.03 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.15 -0.04 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.90 -0.04 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.65 -0.04 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.41 -0.04 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.14 -0.07 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.91 -0.04 18 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.69 -0.06 17 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.51 -0.03 18 0 240 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 -0.02 18 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.25 -0.02 18 0 110 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 -0.02 18 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 - 22 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 2.70 -0.04 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.60 -0.04 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.50 -0.04 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.40 -0.04 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.15 -0.04 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.90 -0.05 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.66 -0.03 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.42 -0.04 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.17 -0.05 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.96 -0.03 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.77 -0.03 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.61 -0.03 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.47 -0.02 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.36 -0.02 19 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.27 -0.02 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 - 19 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 2.60 -0.04 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.50 -0.04 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.40 -0.04 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.15 -0.04 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.91 -0.04 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.67 -0.03 23 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.43 -0.03 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.21 -0.03 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.02 -0.02 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.85 -0.02 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.70 0.00 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.56 -0.01 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.45 -0.01 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.36 0.00 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.29 0.00 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 -0.01 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 - 20 0 0 -
TOTAL CALL 95 6,103 -20
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 152 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 125 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 100 0 695 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 1,487 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 973 0
29APR26 7.25 P 0.01 0.01 0.01 0.01 0.00 21 30 237 +23
29APR26 7.50 P 0.00 0.00 0.00 0.15 +0.03 24 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.39 +0.04 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.64 +0.04 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.14 +0.04 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.39 +0.04 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.39 - 0 0 0 -
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 158 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 0.00 17 0 124 0
28MAY26 7.25 P 0.09 0.09 0.09 0.09 +0.01 16 1 50 +1
28MAY26 7.50 P 0.19 0.22 0.19 0.23 +0.03 18 6 17 +6
28MAY26 7.75 P 0.00 0.00 0.00 0.42 +0.03 18 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.64 +0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.14 +0.04 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.39 +0.04 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.39 - 0 0 0 -
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 471 0
29JUN26 6.00 P 0.01 0.01 0.01 0.01 0.00 27 10 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 18 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 470 0
29JUN26 7.25 P 0.14 0.14 0.14 0.16 +0.02 18 35 149 0
29JUN26 7.50 P 0.00 0.00 0.00 0.29 +0.02 18 0 0 0
29JUN26 7.75 P 0.43 0.43 0.43 0.46 +0.02 18 10 10 +10
29JUN26 8.00 P 0.00 0.00 0.00 0.66 +0.03 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.14 +0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.39 +0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.39 +0.04 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.16 +0.01 17 0 21 0
30JUL26 7.25 P 0.28 0.28 0.28 0.27 +0.02 17 10 10 -10
30JUL26 7.50 P 0.00 0.00 0.00 0.43 +0.03 17 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.62 +0.04 17 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.83 +0.03 17 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.06 +0.04 17 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.30 +0.04 17 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.79 +0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.52 - 0 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 18 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.01 19 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 0.00 18 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 0.00 18 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.22 +0.01 17 0 147 0
29SEP26 7.25 P 0.00 0.00 0.00 0.34 +0.02 17 0 20 0
29SEP26 7.50 P 0.00 0.00 0.00 0.50 +0.04 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.67 +0.02 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.87 +0.03 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.09 +0.04 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.31 +0.03 17 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.55 +0.04 17 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.52 - 0 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 20 0 97 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 19 0 50 0
30DEC26 6.25 P 0.09 0.09 0.09 0.10 0.00 19 10 10 +10
30DEC26 6.50 P 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 +0.02 19 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 +0.04 19 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.62 +0.03 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.76 +0.01 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 +0.03 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 +0.07 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.40 +0.04 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.62 +0.04 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.86 +0.05 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.08 +0.04 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.32 +0.05 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.56 - 24 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 +0.01 20 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 +0.02 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 +0.02 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.30 +0.03 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.41 +0.03 20 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.53 +0.03 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.67 +0.03 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.81 +0.01 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.99 +0.04 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.22 +0.04 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.43 +0.04 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.65 +0.04 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.88 +0.04 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.12 +0.04 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.34 +0.03 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.57 - 23 0 0 -
TOTAL PUT 112 9,076 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 13.68
29APR26 9.25 C 0.00 0.00 0.00 4.45 -0.12 264 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.20 -0.12 248 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.95 -0.12 233 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.70 -0.12 218 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.20 -0.12 188 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.68 -0.14 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.18 -0.14 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.68 -0.14 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.18 -0.14 0 0 0 0
29APR26 13.00 C 0.73 0.73 0.73 0.68 -0.17 0 100 600 -100
29APR26 13.50 C 0.00 0.00 0.00 0.20 -0.14 19 0 1,314 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 614 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 540 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 106 0 80 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 139 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 223 0 5,000 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 247 0 2,500 0
28MAY26 9.25 C 0.00 0.00 0.00 4.46 -0.13 62 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.22 -0.12 64 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.97 -0.12 60 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.72 -0.12 56 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.21 -0.13 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.71 -0.13 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.20 -0.15 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.70 -0.15 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.21 -0.14 15 0 0 0
28MAY26 13.00 C 0.79 0.79 0.79 0.75 -0.14 16 2 2 +2
28MAY26 13.50 C 0.00 0.00 0.00 0.39 -0.09 17 0 15 0
28MAY26 14.00 C 0.21 0.21 0.21 0.15 -0.06 16 72 571 0
28MAY26 14.50 C 0.00 0.00 0.00 0.05 -0.03 17 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.02 17 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 22 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.48 -0.13 58 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.23 -0.13 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.98 -0.13 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.73 -0.13 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.48 -0.13 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.24 -0.12 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.99 -0.12 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.74 -0.12 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.25 -0.11 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.75 -0.12 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.23 -0.14 18 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.75 -0.13 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.29 -0.12 19 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.90 -0.06 19 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.56 -0.05 19 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.32 -0.04 19 0 340 0
29JUN26 14.50 C 0.18 0.18 0.18 0.16 -0.03 18 200 380 +200
29JUN26 15.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 415 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 225 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.50 -0.11 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.26 -0.10 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.01 -0.10 35 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.76 -0.10 32 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.27 -0.09 29 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.79 -0.08 28 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.26 -0.15 17 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.80 -0.13 19 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.36 -0.13 18 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.01 -0.07 20 0 224 0
30JUL26 13.50 C 0.00 0.00 0.00 0.69 -0.06 20 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.44 -0.05 19 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.26 -0.05 19 0 115 0
30JUL26 15.00 C 0.00 0.00 0.00 0.15 -0.04 19 0 10 0
30JUL26 15.50 C 0.00 0.00 0.00 0.08 -0.03 19 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.27 -0.09 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.03 -0.08 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.78 -0.08 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.54 -0.07 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.30 -0.06 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.05 -0.07 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.80 -0.07 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.33 -0.06 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.85 -0.06 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.32 -0.13 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.87 -0.14 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.47 -0.12 20 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.11 -0.11 20 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.81 -0.10 20 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.59 -0.08 21 0 460 0
29SEP26 14.50 C 0.00 0.00 0.00 0.40 -0.07 21 0 60 0
29SEP26 15.00 C 0.00 0.00 0.00 0.27 -0.04 21 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 -0.03 21 0 131 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.02 21 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 0.00 22 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.54 -0.07 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.30 -0.07 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.06 -0.07 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.82 -0.06 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.34 -0.06 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.87 -0.08 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.36 -0.13 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.94 -0.12 21 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.57 -0.11 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.24 -0.10 21 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.97 -0.08 21 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.76 -0.08 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.58 -0.06 22 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.43 -0.05 22 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 -0.04 22 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 -0.03 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.56 -0.06 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.31 -0.06 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.07 -0.07 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.84 -0.06 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.38 -0.06 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.94 -0.06 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.44 -0.13 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.07 -0.12 23 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.73 -0.12 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.44 -0.10 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.23 -0.05 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.00 -0.07 23 0 4 0
30MAR27 14.50 C 0.00 0.00 0.00 0.81 -0.06 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.66 -0.06 23 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.53 -0.06 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.43 -0.04 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.33 -0.05 23 0 175 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 -0.03 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 -0.03 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 45 0
TOTAL CALL 374 19,099 +102
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 242 0 17,500 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 70 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 675 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 1,240 0
29APR26 14.00 P 0.00 0.00 0.00 0.32 +0.09 0 0 2,337 0
29APR26 14.50 P 0.00 0.00 0.00 0.82 +0.14 0 0 30 -247
29APR26 15.00 P 0.00 0.00 0.00 1.32 +0.14 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.82 +0.14 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.32 +0.14 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.82 +0.07 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.32 +0.07 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.82 +0.07 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.32 +0.07 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.82 +0.07 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.32 +0.07 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.82 +0.07 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.32 +0.07 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.32 +0.07 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.17 +0.03 16 0 530 0
28MAY26 14.00 P 0.00 0.00 0.00 0.43 +0.05 15 0 522 0
28MAY26 14.50 P 0.00 0.00 0.00 0.84 +0.11 16 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.32 +0.14 0 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.82 +0.14 0 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.32 +0.14 0 0 0 -26
28MAY26 16.50 P 0.00 0.00 0.00 2.82 +0.07 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.32 +0.07 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.82 +0.07 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.32 +0.07 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.82 +0.07 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.32 +0.07 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.82 +0.07 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.32 +0.07 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.32 +0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 +0.01 19 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.15 +0.03 18 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.31 +0.04 18 0 110 0
29JUN26 14.00 P 0.54 0.54 0.54 0.56 +0.05 17 30 319 +30
29JUN26 14.50 P 0.91 0.91 0.90 0.91 +0.06 17 55 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.35 +0.12 18 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.82 +0.13 0 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.32 +0.14 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.82 +0.07 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.32 +0.07 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.82 +0.07 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.32 +0.07 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.82 +0.07 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.32 +0.07 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.82 +0.07 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.32 +0.07 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.32 +0.07 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30JUL26 13.00 P 0.22 0.22 0.22 0.23 +0.02 19 125 125 +125
30JUL26 13.50 P 0.00 0.00 0.00 0.41 +0.03 19 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.65 +0.02 18 0 45 0
30JUL26 14.50 P 0.00 0.00 0.00 0.99 +0.04 18 0 25 0
30JUL26 15.00 P 0.00 0.00 0.00 1.40 +0.10 19 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.84 +0.12 18 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.32 +0.13 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.82 +0.07 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.32 +0.07 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.82 +0.07 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.32 +0.07 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.82 +0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 0.00 21 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 +0.02 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.36 +0.02 20 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.56 +0.05 20 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.80 +0.06 20 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.10 +0.07 19 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.50 +0.10 21 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.89 +0.10 20 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.32 +0.12 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.77 +0.13 21 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.14 +0.10 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.60 +0.09 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.07 +0.09 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.54 +0.08 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.02 +0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.50 +0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.98 +0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.47 +0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.45 +0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 +0.01 21 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 +0.01 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.37 +0.03 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.54 +0.04 21 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.75 +0.05 21 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 1.00 +0.06 21 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.29 +0.07 20 0 845 0
30DEC26 14.50 P 0.00 0.00 0.00 1.67 +0.09 21 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.04 +0.10 21 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.44 +0.11 21 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.78 +0.09 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.21 +0.09 15 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.65 +0.08 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.11 +0.08 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.57 +0.07 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.04 +0.07 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.52 +0.07 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.01 +0.07 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.49 +0.07 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.47 +0.07 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 0.00 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 +0.01 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.41 +0.02 23 0 255 0
30MAR27 12.00 P 0.00 0.00 0.00 0.55 +0.01 23 0 45 0
30MAR27 12.50 P 0.00 0.00 0.00 0.73 +0.02 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.94 +0.02 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.20 +0.03 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.48 +0.03 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.80 +0.04 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.21 +0.09 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.53 +0.03 22 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.93 +0.02 21 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.35 +0.03 21 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.80 +0.05 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.24 +0.05 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.69 +0.06 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.15 +0.06 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.62 +0.06 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.09 +0.07 0 0 0 0
TOTAL PUT 210 28,985 -118
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 125.70
29APR26 57.50 C 0.00 0.00 0.00 68.21 +4.29 320 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 65.71 +4.29 300 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 63.21 +4.29 281 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 60.71 +4.29 263 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 58.21 +4.29 244 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 55.71 +4.29 226 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 53.21 +4.29 207 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 50.71 +4.29 186 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 48.21 +4.28 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 45.71 +4.28 0 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 43.21 +4.28 0 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 40.71 +4.28 0 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 38.21 +4.28 0 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 35.71 +4.28 0 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 33.21 +4.28 0 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 30.71 +4.28 0 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 28.21 +4.28 0 0 419 0
29APR26 100.00 C 0.00 0.00 0.00 25.71 +4.28 0 0 75 0
29APR26 102.50 C 0.00 0.00 0.00 23.21 +4.27 0 0 684 0
29APR26 105.00 C 20.80 20.80 20.50 20.71 +4.27 0 2 1,390 -2
29APR26 107.50 C 18.30 18.30 18.30 18.21 +4.24 0 1 1,425 -1
29APR26 110.00 C 17.10 17.10 16.50 16.19 +4.65 133 3 5,138 -1
29APR26 112.50 C 13.00 13.00 13.00 13.22 +4.02 55 2 2,677 -2
29APR26 115.00 C 10.65 10.65 10.65 11.05 +4.03 89 5 2,183 -4
29APR26 117.50 C 0.00 0.00 0.00 8.27 +3.33 49 0 1,598 0
29APR26 120.00 C 7.00 7.70 6.02 6.11 +2.71 59 65 2,887 -65
29APR26 122.50 C 4.44 5.82 3.32 3.96 +1.73 53 208 3,011 -51
29APR26 125.00 C 3.04 3.96 2.45 2.27 +0.89 51 564 1,997 -119
29APR26 127.50 C 2.15 2.66 1.46 1.12 +0.35 50 410 1,142 +87
29APR26 130.00 C 1.20 1.83 0.68 0.46 +0.06 49 1,955 2,631 +494
29APR26 132.50 C 0.90 1.20 0.30 0.16 -0.03 49 1,030 1,712 +622
29APR26 135.00 C 0.71 0.80 0.18 0.05 -0.04 50 1,132 1,759 +458
29APR26 137.50 C 0.49 0.53 0.22 0.02 -0.02 53 743 1,275 +286
29APR26 140.00 C 0.33 0.33 0.10 0.01 -0.01 57 226 2,134 +79
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 65 0 929 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,110 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 81 0 842 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,520 0
29APR26 152.50 C 0.05 0.05 0.05 0.01 0.00 96 150 579 +9
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 103 0 553 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 110 0 1,155 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 123 0 548 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 130 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 136 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 143 0 206 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 149 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 155 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 161 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 167 0 291 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 172 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 178 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 183 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 189 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 194 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 200 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 210 0 195 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 220 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 229 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 239 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 248 0 433 0
30APR26 97.50 C 0.00 0.00 0.00 28.22 +4.28 85 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 25.72 +4.28 73 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 23.22 +4.27 59 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 20.72 +4.25 0 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 18.22 +4.20 0 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 16.19 +4.56 108 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 13.24 +3.88 52 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 11.05 +3.79 73 0 0 0
30APR26 117.50 C 0.00 0.00 0.00 8.42 +3.02 52 0 0 0
30APR26 120.00 C 0.00 0.00 0.00 6.41 +2.67 58 0 292 0
30APR26 122.50 C 4.60 5.90 4.47 4.43 +1.86 55 31 1,787 -8
30APR26 125.00 C 3.42 4.27 2.91 2.83 +1.12 54 221 917 +65
30APR26 127.50 C 2.70 3.20 1.85 1.66 +0.62 53 1,045 787 +518
30APR26 130.00 C 1.65 2.14 1.08 0.88 +0.28 52 2,454 1,950 +1,612
30APR26 132.50 C 1.09 1.63 0.59 0.42 +0.09 52 1,777 1,613 +1,494
30APR26 135.00 C 1.00 1.00 0.35 0.18 +0.01 52 495 371 +227
30APR26 137.50 C 0.75 0.75 0.20 0.08 0.00 53 185 221 +29
30APR26 140.00 C 0.38 0.54 0.36 0.03 -0.01 53 250 282 +250
30APR26 142.50 C 0.32 0.38 0.19 0.01 -0.01 53 198 286 +196
30APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 25.78 - 48 0 0 -
08MAY26 102.50 C 0.00 0.00 0.00 23.29 - 46 0 0 -
08MAY26 105.00 C 0.00 0.00 0.00 20.82 - 47 0 0 -
08MAY26 107.50 C 0.00 0.00 0.00 18.37 - 46 0 0 -
08MAY26 110.00 C 0.00 0.00 0.00 16.19 - 55 0 0 -
08MAY26 112.50 C 0.00 0.00 0.00 13.65 - 46 0 0 -
08MAY26 115.00 C 0.00 0.00 0.00 11.45 - 46 0 0 -
08MAY26 117.50 C 0.00 0.00 0.00 9.39 - 46 0 0 -
08MAY26 120.00 C 0.00 0.00 0.00 7.52 - 46 0 0 -
08MAY26 122.50 C 0.00 0.00 0.00 6.05 - 48 0 0 -
08MAY26 125.00 C 5.60 6.00 4.58 4.60 - 48 169 54 -
08MAY26 127.50 C 4.66 4.68 3.40 3.40 - 47 155 100 -
08MAY26 130.00 C 3.30 3.40 2.60 2.45 - 47 387 348 -
08MAY26 132.50 C 2.29 2.29 1.91 1.71 - 47 425 384 -
08MAY26 135.00 C 2.14 2.14 1.45 1.16 - 47 244 244 -
08MAY26 137.50 C 1.60 1.77 1.14 0.76 - 47 70 54 -
08MAY26 140.00 C 1.40 1.40 1.07 0.49 - 47 32 32 -
08MAY26 142.50 C 1.13 1.13 1.13 0.30 - 47 3 3 -
08MAY26 145.00 C 0.00 0.00 0.00 0.18 - 46 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 68.32 +4.29 85 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 65.82 +4.29 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 63.33 +4.29 76 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 60.83 +4.29 0 0 26 0
28MAY26 67.50 C 0.00 0.00 0.00 58.34 +4.29 68 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 55.84 +4.29 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 53.35 +4.29 61 0 60 0
28MAY26 75.00 C 0.00 0.00 0.00 50.85 +4.28 0 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 48.36 +4.29 54 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 45.86 +4.28 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 43.37 +4.27 47 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 40.89 +4.27 51 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 38.41 +4.25 50 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 36.35 +4.59 70 0 620 0
28MAY26 92.50 C 0.00 0.00 0.00 33.49 +4.20 50 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 31.06 +4.16 50 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 29.06 +4.47 61 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 26.67 +4.38 58 0 270 0
28MAY26 102.50 C 0.00 0.00 0.00 24.33 +4.23 56 0 371 0
28MAY26 105.00 C 22.00 22.00 22.00 21.78 +3.79 50 1 703 +1
28MAY26 107.50 C 0.00 0.00 0.00 19.64 +3.65 50 0 1,037 0
28MAY26 110.00 C 0.00 0.00 0.00 17.58 +3.48 50 0 1,296 0
28MAY26 112.50 C 0.00 0.00 0.00 15.64 +3.39 50 0 1,143 0
28MAY26 115.00 C 0.00 0.00 0.00 13.81 +3.19 50 0 1,344 0
28MAY26 117.50 C 11.83 11.83 11.83 12.32 +3.21 52 12 1,499 -12
28MAY26 120.00 C 10.62 11.81 10.43 10.57 +2.80 50 476 3,042 +192
28MAY26 122.50 C 9.00 10.00 8.80 8.98 +2.33 49 90 2,449 -2
28MAY26 125.00 C 7.75 8.95 7.67 8.01 +2.29 51 60 1,963 -2
28MAY26 127.50 C 6.84 7.80 6.68 6.68 +1.82 50 2,209 3,940 +1,938
28MAY26 130.00 C 5.88 6.68 5.60 5.80 +1.77 51 483 3,143 +347
28MAY26 132.50 C 5.00 5.80 5.00 4.87 +1.56 51 71 757 +32
28MAY26 135.00 C 4.27 5.09 4.16 4.06 +1.35 51 146 1,616 +128
28MAY26 137.50 C 3.58 4.05 3.58 3.37 +1.17 51 63 689 +3
28MAY26 140.00 C 3.20 3.76 3.08 2.77 +1.00 51 118 1,166 +32
28MAY26 142.50 C 3.00 3.22 2.63 2.26 +0.85 51 132 512 +86
28MAY26 145.00 C 2.40 2.63 2.20 1.84 +0.72 50 387 598 +212
28MAY26 147.50 C 2.32 2.40 1.89 1.48 +0.59 50 84 640 +20
28MAY26 150.00 C 2.02 2.07 1.62 1.19 +0.49 50 227 1,419 +52
28MAY26 152.50 C 1.40 1.80 1.40 0.95 +0.41 50 104 634 -104
28MAY26 155.00 C 1.39 1.64 1.39 0.75 +0.33 50 5 534 0
28MAY26 157.50 C 0.00 0.00 0.00 0.59 +0.26 50 0 434 0
28MAY26 160.00 C 1.05 1.05 1.05 0.47 +0.22 50 1 222 -1
28MAY26 162.50 C 0.00 0.00 0.00 0.36 +0.17 50 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.28 +0.13 50 0 214 0
28MAY26 167.50 C 0.00 0.00 0.00 0.22 +0.11 50 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.17 +0.08 50 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.13 +0.06 50 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.10 +0.05 50 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.08 +0.05 51 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.06 +0.04 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 83.87 +4.29 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 82.87 +4.29 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 81.88 +4.29 71 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 80.88 +4.29 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 79.89 +4.29 73 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 78.89 +4.29 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 77.90 +4.30 73 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 76.90 +4.29 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 75.90 +4.29 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 73.41 +4.29 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 70.92 +4.29 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 68.43 +4.28 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 65.94 +4.28 0 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 63.45 +4.28 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 60.97 +4.29 52 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 58.48 +4.29 49 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 55.99 +4.28 46 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 53.51 +4.28 47 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 51.03 +4.27 47 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 48.55 +4.21 46 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 46.18 +4.54 53 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 43.64 +4.15 47 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 41.20 +4.09 46 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 38.92 +4.19 50 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 37.01 +4.35 58 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 34.45 +4.36 53 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 32.17 +4.33 52 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 29.91 +4.27 51 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 27.68 +4.15 50 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 25.54 +3.92 49 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 23.18 +2.87 46 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 21.22 +3.30 46 0 1,729 0
29JUN26 110.00 C 0.00 0.00 0.00 19.36 +2.66 46 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 17.59 +3.41 46 0 2,669 0
29JUN26 115.00 C 15.56 17.00 15.56 15.93 +2.81 46 5 8,635 -2
29JUN26 117.50 C 0.00 0.00 0.00 14.37 +2.85 46 0 3,148 0
29JUN26 120.00 C 0.00 0.00 0.00 12.91 +2.61 46 0 4,608 0
29JUN26 122.50 C 11.77 12.32 11.77 11.86 +2.71 48 82 4,979 -82
29JUN26 125.00 C 10.56 11.35 10.10 10.61 +2.44 48 172 10,529 +33
29JUN26 127.50 C 9.37 9.60 9.37 9.40 +2.11 47 87 1,106 -54
29JUN26 130.00 C 9.00 9.00 8.20 8.35 +1.86 47 39 10,995 +18
29JUN26 132.50 C 8.24 8.24 7.67 7.37 +1.64 47 54 1,502 -30
29JUN26 135.00 C 7.44 7.44 6.77 6.48 +1.48 47 62 1,671 -28
29JUN26 137.50 C 6.25 6.25 6.08 5.68 +1.34 47 61 1,260 +2
29JUN26 140.00 C 6.00 6.00 5.50 4.97 +1.20 47 109 7,074 +103
29JUN26 142.50 C 0.00 0.00 0.00 4.33 +1.08 47 0 730 0
29JUN26 145.00 C 4.34 4.60 4.24 3.76 +0.96 47 383 3,460 +365
29JUN26 147.50 C 0.00 0.00 0.00 3.25 +0.84 47 0 937 0
29JUN26 150.00 C 3.72 3.72 3.72 2.81 +0.74 47 4 11,655 0
29JUN26 152.50 C 3.19 3.19 3.19 2.42 +0.65 47 1 213 0
29JUN26 155.00 C 3.23 3.23 3.05 2.08 +0.57 47 136 3,044 +100
29JUN26 157.50 C 0.00 0.00 0.00 1.78 +0.50 47 0 381 0
29JUN26 160.00 C 2.30 2.30 2.30 1.52 +0.43 47 2 1,526 +2
29JUN26 162.50 C 2.29 2.29 2.29 1.30 +0.38 47 2 495 +2
29JUN26 165.00 C 0.00 0.00 0.00 1.10 +0.32 47 0 5,269 0
29JUN26 167.50 C 0.00 0.00 0.00 0.94 +0.28 47 0 451 0
29JUN26 170.00 C 0.00 0.00 0.00 0.79 +0.24 47 0 3,025 0
29JUN26 172.50 C 0.00 0.00 0.00 0.67 +0.21 47 0 241 0
29JUN26 175.00 C 0.00 0.00 0.00 0.57 +0.18 47 0 130 0
29JUN26 177.50 C 0.00 0.00 0.00 0.48 +0.15 47 0 281 0
29JUN26 180.00 C 1.01 1.01 1.01 0.40 +0.13 47 5 303 +5
29JUN26 182.50 C 0.00 0.00 0.00 0.34 +0.11 47 0 175 0
29JUN26 185.00 C 0.94 0.94 0.94 0.28 +0.10 46 16 265 0
29JUN26 187.50 C 0.00 0.00 0.00 0.24 +0.09 47 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.20 +0.07 47 0 122 0
29JUN26 192.50 C 0.00 0.00 0.00 0.16 +0.05 46 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.13 +0.04 46 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.11 +0.04 46 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.09 +0.03 46 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 0.07 +0.03 47 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 615 0
29JUN26 215.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 740 0
30JUL26 82.50 C 0.00 0.00 0.00 44.01 +4.15 45 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 41.65 +4.10 45 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 39.33 +4.06 46 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 37.04 +3.99 45 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 34.81 +3.92 46 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 32.62 +3.83 45 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 30.50 +3.74 45 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 28.45 +3.64 46 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 26.70 +3.76 47 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 24.79 +3.64 47 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 22.73 +3.28 46 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 20.99 +3.15 46 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 19.33 +3.01 46 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 17.76 +2.86 46 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 16.28 +2.72 46 0 1,233 0
30JUL26 120.00 C 15.50 15.50 15.45 14.88 +2.67 46 5 246 -2
30JUL26 122.50 C 14.01 14.27 13.93 13.87 +2.77 47 69 441 +69
30JUL26 125.00 C 12.00 13.25 12.00 12.67 +2.61 47 194 320 -20
30JUL26 127.50 C 11.43 12.22 11.37 11.37 +2.24 46 117 419 +90
30JUL26 130.00 C 10.34 10.60 10.34 10.48 +2.19 47 58 141 +58
30JUL26 132.50 C 9.69 9.69 9.69 9.48 +1.93 47 30 81 +30
30JUL26 135.00 C 8.81 8.81 8.58 8.55 +1.77 46 60 168 +30
30JUL26 137.50 C 0.00 0.00 0.00 7.70 +1.63 46 0 91 0
30JUL26 140.00 C 7.05 7.05 7.05 6.93 +1.52 46 26 343 0
30JUL26 142.50 C 0.00 0.00 0.00 6.22 +1.40 46 0 249 0
30JUL26 145.00 C 6.24 6.24 6.06 5.57 +1.28 46 152 457 +142
30JUL26 147.50 C 5.69 5.75 5.59 4.98 +1.17 46 278 502 +273
29SEP26 55.00 C 0.00 0.00 0.00 71.27 +4.28 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 68.81 +4.28 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 66.35 +4.26 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 63.91 +4.26 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 61.47 +4.24 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 59.06 +4.23 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 56.66 +4.21 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 54.28 +4.18 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 51.93 +4.15 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 49.61 +4.11 46 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 47.32 +4.07 46 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 45.07 +4.01 46 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 42.87 +3.96 46 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 40.72 +3.90 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.62 +3.83 46 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 36.57 +3.75 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.58 +3.67 46 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 32.66 +3.57 46 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 30.80 +3.58 46 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 29.00 +3.50 46 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 27.28 +3.43 46 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 25.62 +3.19 46 0 1,258 0
29SEP26 110.00 C 0.00 0.00 0.00 23.90 +2.95 45 0 2,772 0
29SEP26 112.50 C 0.00 0.00 0.00 21.94 +2.98 44 0 2,393 0
29SEP26 115.00 C 0.00 0.00 0.00 21.07 +2.86 46 0 2,980 0
29SEP26 117.50 C 0.00 0.00 0.00 19.70 +3.01 46 0 1,316 0
29SEP26 120.00 C 18.13 18.13 18.13 17.84 +2.20 44 85 2,226 0
29SEP26 122.50 C 0.00 0.00 0.00 17.30 +2.74 46 0 1,270 0
29SEP26 125.00 C 16.66 16.66 16.07 16.34 +2.78 47 24 7,569 0
29SEP26 127.50 C 15.70 15.70 15.70 15.20 +2.57 47 22 1,113 0
29SEP26 130.00 C 13.82 13.82 13.81 14.17 +2.42 47 18 1,084 0
29SEP26 132.50 C 13.12 13.12 13.12 13.23 +2.28 47 30 539 0
29SEP26 135.00 C 12.65 12.65 12.14 12.14 +1.92 47 255 2,608 -5
29SEP26 137.50 C 11.83 11.83 11.83 11.38 +1.92 47 30 413 0
29SEP26 140.00 C 11.07 11.07 10.58 10.55 +1.83 47 170 3,086 +105
29SEP26 142.50 C 0.00 0.00 0.00 9.76 +1.72 47 0 1,500 0
29SEP26 145.00 C 9.50 9.50 9.00 9.03 +1.63 47 100 898 -21
29SEP26 147.50 C 8.84 8.88 8.84 8.35 +1.54 47 35 227 +30
29SEP26 150.00 C 0.00 0.00 0.00 7.71 +1.44 47 0 1,900 0
29SEP26 152.50 C 0.00 0.00 0.00 7.12 +1.36 47 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 6.57 +1.28 47 0 308 0
29SEP26 157.50 C 0.00 0.00 0.00 6.05 +1.19 47 0 246 0
29SEP26 160.00 C 0.00 0.00 0.00 5.58 +1.13 46 0 132 0
29SEP26 162.50 C 0.00 0.00 0.00 5.14 +1.17 46 0 112 0
29SEP26 165.00 C 0.00 0.00 0.00 4.59 +0.96 46 0 370 0
29SEP26 167.50 C 0.00 0.00 0.00 4.22 +0.89 46 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 3.88 +0.83 46 0 226 0
29SEP26 172.50 C 0.00 0.00 0.00 3.57 +0.78 46 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 3.28 +0.73 46 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 3.01 +0.68 46 0 61 0
29SEP26 180.00 C 4.01 4.01 4.01 2.76 +0.63 46 1 119 +1
29SEP26 182.50 C 0.00 0.00 0.00 2.54 +0.59 46 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 2.33 +0.55 46 0 151 0
29SEP26 187.50 C 0.00 0.00 0.00 2.13 +0.50 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.95 +0.47 46 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 1.79 +0.43 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 1.64 +0.40 46 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 1.50 +0.37 46 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.38 +0.35 46 0 302 0
29SEP26 205.00 C 0.00 0.00 0.00 1.15 +0.29 46 0 289 0
29SEP26 210.00 C 2.11 2.11 2.11 0.97 +0.26 46 30 271 0
29SEP26 215.00 C 0.00 0.00 0.00 0.81 +0.22 46 0 116 0
29SEP26 220.00 C 0.00 0.00 0.00 0.68 +0.19 46 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 71.70 +4.25 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 69.30 +4.25 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 66.92 +4.24 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 64.55 +4.21 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 62.21 +4.19 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 59.90 +4.17 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 57.61 +4.13 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 55.37 +4.11 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.16 +4.07 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 50.99 +4.02 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.86 +3.97 45 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 46.78 +3.92 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.75 +3.86 45 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 42.78 +3.81 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.02 +3.91 46 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 38.98 +3.67 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 37.17 +3.60 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 35.41 +3.52 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 33.71 +3.44 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 32.04 +3.33 45 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 30.43 +3.21 45 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 28.88 +3.10 45 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 27.51 +3.34 45 0 17,855 0
30DEC26 112.50 C 0.00 0.00 0.00 25.97 +3.21 45 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 24.73 +3.20 45 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 23.43 +3.08 45 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 22.20 +2.96 45 0 1,520 0
30DEC26 122.50 C 0.00 0.00 0.00 21.21 +3.02 46 0 914 0
30DEC26 125.00 C 0.00 0.00 0.00 20.26 +2.93 46 0 4,129 0
30DEC26 127.50 C 0.00 0.00 0.00 19.20 +2.94 46 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 18.21 +2.83 46 0 1,129 0
30DEC26 132.50 C 0.00 0.00 0.00 17.28 +2.62 46 0 781 0
30DEC26 135.00 C 0.00 0.00 0.00 16.39 +2.47 46 0 851 0
30DEC26 137.50 C 0.00 0.00 0.00 15.48 +2.43 46 0 528 0
30DEC26 140.00 C 14.75 14.75 14.75 14.61 +2.13 46 1 1,176 +1
30DEC26 142.50 C 0.00 0.00 0.00 13.79 +2.05 46 0 1,208 0
30DEC26 145.00 C 0.00 0.00 0.00 13.01 +1.97 46 0 610 0
30DEC26 147.50 C 0.00 0.00 0.00 12.27 +1.89 46 0 497 0
30DEC26 150.00 C 11.80 11.80 11.80 11.57 +1.81 46 2 1,254 +2
30DEC26 152.50 C 11.30 11.50 11.30 10.90 +1.73 46 4 575 +4
30DEC26 155.00 C 0.00 0.00 0.00 10.28 +1.66 46 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 9.68 +1.59 46 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 9.12 +1.52 46 0 211 0
30DEC26 162.50 C 0.00 0.00 0.00 8.59 +1.45 46 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 7.85 +1.35 45 0 257 0
30DEC26 167.50 C 0.00 0.00 0.00 7.39 +1.29 45 0 25 0
30DEC26 170.00 C 0.00 0.00 0.00 6.96 +1.23 45 0 328 0
30DEC26 172.50 C 0.00 0.00 0.00 6.55 +1.18 45 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 6.16 +1.12 45 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 5.80 +1.07 45 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 5.45 +1.01 45 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 5.13 +0.97 45 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 4.82 +0.92 45 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 4.54 +0.88 45 0 90 0
30DEC26 190.00 C 0.00 0.00 0.00 4.26 +0.83 45 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 4.01 +0.80 45 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 3.77 +0.76 45 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 3.54 +0.71 45 0 22 0
30DEC26 200.00 C 4.98 4.98 4.87 3.33 +0.68 45 68 203 +68
30MAR27 57.50 C 0.00 0.00 0.00 69.88 +4.22 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 67.57 +4.20 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 65.28 +4.16 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 63.03 +4.13 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 60.82 +4.11 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 58.64 +4.07 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 56.50 +4.03 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 54.40 +3.99 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 52.35 +3.94 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 50.34 +3.89 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 48.38 +3.84 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 46.47 +3.78 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 44.61 +3.72 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.81 +3.66 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 41.05 +3.59 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 39.35 +3.53 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 37.70 +3.46 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 36.10 +3.39 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 34.56 +3.32 44 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 33.07 +3.25 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 31.63 +3.17 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 30.24 +3.09 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 28.90 +3.18 44 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 27.61 +3.08 44 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 26.50 +3.11 45 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 25.33 +3.02 45 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 24.38 +3.10 45 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 23.55 +3.24 46 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 22.52 +3.11 46 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 21.51 +2.99 46 0 55 0
30MAR27 132.50 C 0.00 0.00 0.00 20.51 +2.47 46 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 19.56 +2.40 46 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 18.65 +2.52 46 0 10 0
30MAR27 140.00 C 0.00 0.00 0.00 17.77 +2.33 46 0 65 0
30MAR27 142.50 C 0.00 0.00 0.00 16.94 +2.18 45 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 16.14 +2.11 45 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 15.38 +2.04 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 14.65 +1.98 45 0 54 0
30MAR27 152.50 C 0.00 0.00 0.00 13.95 +1.90 45 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 13.29 +1.84 45 0 23 0
30MAR27 157.50 C 0.00 0.00 0.00 12.65 +1.77 45 0 21 0
30MAR27 160.00 C 0.00 0.00 0.00 12.05 +1.72 45 0 42 0
30MAR27 162.50 C 0.00 0.00 0.00 11.47 +1.65 45 0 312 0
30MAR27 165.00 C 11.88 11.88 11.88 10.92 +1.87 45 1 31 +1
30MAR27 167.50 C 0.00 0.00 0.00 10.09 +1.49 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 9.61 +1.44 44 0 78 0
30MAR27 172.50 C 10.30 10.30 10.30 9.14 +1.38 44 19 19 +19
30MAR27 175.00 C 9.95 9.95 9.95 8.70 +1.33 44 3 54 +3
30MAR27 177.50 C 0.00 0.00 0.00 8.28 +1.28 44 0 13 0
30MAR27 180.00 C 8.60 9.50 8.60 7.88 +1.23 44 6 88 +6
TOTAL CALL 22,419 296,963 +10,413
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 359 0 300 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 340 0 50 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 305 0 201 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 289 0 3 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 273 0 250 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 258 0 14 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 243 0 15 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 215 0 427 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 201 0 241 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 188 0 117 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 175 0 131 0
29APR26 90.00 P 0.01 0.01 0.01 0.01 0.00 162 3 1,118 0
29APR26 92.50 P 0.01 0.01 0.01 0.01 0.00 150 31 1,440 +1
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 138 0 1,860 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 126 0 2,075 0
29APR26 100.00 P 0.04 0.04 0.04 0.01 0.00 114 20 2,298 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 103 0 1,154 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 92 0 8,634 0
29APR26 107.50 P 0.04 0.04 0.04 0.01 -0.03 81 1 2,640 -1
29APR26 110.00 P 0.06 0.06 0.06 0.01 -0.10 70 2 1,908 -2
29APR26 112.50 P 0.00 0.00 0.00 0.01 -0.25 59 0 1,968 0
29APR26 115.00 P 0.12 0.12 0.12 0.01 -0.56 49 22 1,575 -22
29APR26 117.50 P 0.20 0.26 0.20 0.06 -1.06 50 13 2,892 -10
29APR26 120.00 P 0.66 0.66 0.33 0.22 -1.76 49 226 5,955 +15
29APR26 122.50 P 1.15 1.15 0.74 0.62 -2.69 48 285 1,734 +62
29APR26 125.00 P 1.60 2.02 1.55 1.53 -3.44 50 449 2,512 +41
29APR26 127.50 P 3.35 3.40 2.88 2.78 -4.04 46 138 1,590 +70
29APR26 130.00 P 4.80 5.38 4.37 4.60 -4.35 43 299 7,637 +69
29APR26 132.50 P 7.39 7.60 6.50 6.94 -4.32 48 54 650 -4
29APR26 135.00 P 9.00 9.75 9.00 9.33 -4.33 48 10 683 -1
29APR26 137.50 P 0.00 0.00 0.00 11.80 -4.31 0 0 835 0
29APR26 140.00 P 0.00 0.00 0.00 14.30 -4.30 0 0 812 0
29APR26 142.50 P 0.00 0.00 0.00 16.80 -4.30 0 0 597 0
29APR26 145.00 P 0.00 0.00 0.00 19.30 -4.30 0 0 175 0
29APR26 147.50 P 0.00 0.00 0.00 21.80 -4.30 0 0 696 -36
29APR26 150.00 P 0.00 0.00 0.00 24.30 -4.30 0 0 218 0
29APR26 152.50 P 0.00 0.00 0.00 26.80 -4.30 0 0 174 -17
29APR26 155.00 P 0.00 0.00 0.00 29.30 -4.30 0 0 229 -66
29APR26 157.50 P 0.00 0.00 0.00 31.80 -4.30 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 34.30 -4.30 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 36.80 -4.30 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 39.30 -4.30 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 41.80 -4.30 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 44.30 -4.30 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 46.80 -4.30 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 49.30 -4.30 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 51.80 -4.30 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 54.30 -4.30 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 56.80 -4.30 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 59.30 -4.30 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 61.80 -4.30 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 64.30 -4.30 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 66.80 -4.30 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 69.30 -4.30 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 71.80 -4.30 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 74.30 -4.30 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 79.30 -4.30 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 84.30 -4.30 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 89.30 -4.30 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 94.30 -4.30 0 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 0.01 -0.02 75 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 0.01 -0.07 66 0 30 0
30APR26 110.00 P 0.00 0.00 0.00 0.01 -0.18 57 0 52 0
30APR26 112.50 P 0.13 0.13 0.13 0.02 -0.38 53 78 222 0
30APR26 115.00 P 0.17 0.20 0.17 0.07 -0.72 52 194 362 0
30APR26 117.50 P 0.41 0.41 0.28 0.20 -1.22 52 115 276 +54
30APR26 120.00 P 0.62 0.83 0.53 0.51 -1.83 52 284 335 +36
30APR26 122.50 P 1.52 1.56 1.08 1.11 -2.57 53 413 393 +333
30APR26 125.00 P 2.51 2.57 2.00 2.00 -3.22 51 1,283 898 +868
30APR26 127.50 P 3.85 3.85 3.38 3.29 -3.78 49 124 116 +116
30APR26 130.00 P 0.00 0.00 0.00 4.98 -4.16 47 0 0 0
30APR26 132.50 P 0.00 0.00 0.00 7.07 -4.31 47 0 8 0
30APR26 135.00 P 0.00 0.00 0.00 9.46 -4.27 52 0 0 0
30APR26 137.50 P 0.00 0.00 0.00 11.85 -4.30 51 0 0 0
30APR26 140.00 P 0.00 0.00 0.00 14.31 -4.30 51 0 0 0
30APR26 142.50 P 0.00 0.00 0.00 16.80 -4.30 0 0 0 0
30APR26 145.00 P 0.00 0.00 0.00 19.30 -4.30 0 0 0 0
30APR26 147.50 P 0.00 0.00 0.00 21.80 -4.30 0 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
08MAY26 102.50 P 0.00 0.00 0.00 0.02 - 47 0 0 -
08MAY26 105.00 P 0.00 0.00 0.00 0.05 - 47 0 0 -
08MAY26 107.50 P 0.00 0.00 0.00 0.10 - 47 0 0 -
08MAY26 110.00 P 0.31 0.31 0.31 0.20 - 47 22 22 -
08MAY26 112.50 P 0.00 0.00 0.00 0.39 - 47 0 0 -
08MAY26 115.00 P 0.00 0.00 0.00 0.65 - 46 0 0 -
08MAY26 117.50 P 1.14 1.22 1.14 1.07 - 46 3 3 -
08MAY26 120.00 P 1.94 1.94 1.68 1.69 - 46 51 31 -
08MAY26 122.50 P 3.16 3.16 2.52 2.52 - 45 114 84 -
08MAY26 125.00 P 3.92 3.92 3.63 3.58 - 45 98 82 -
08MAY26 127.50 P 4.87 5.50 4.87 4.87 - 45 192 173 -
08MAY26 130.00 P 6.53 6.53 6.53 6.53 - 46 15 15 -
08MAY26 132.50 P 0.00 0.00 0.00 8.38 - 46 0 0 -
08MAY26 135.00 P 0.00 0.00 0.00 10.35 - 46 0 0 -
08MAY26 137.50 P 0.00 0.00 0.00 12.47 - 46 0 0 -
08MAY26 140.00 P 0.00 0.00 0.00 14.70 - 46 0 0 -
08MAY26 142.50 P 0.00 0.00 0.00 17.03 - 46 0 0 -
08MAY26 145.00 P 0.00 0.00 0.00 19.42 - 46 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 40 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 82 0 110 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 180 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 190 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 49 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 33 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 207 0
28MAY26 87.50 P 0.00 0.00 0.00 0.04 -0.03 51 0 149 0
28MAY26 90.00 P 0.00 0.00 0.00 0.06 -0.05 50 0 134 0
28MAY26 92.50 P 0.00 0.00 0.00 0.11 -0.07 51 0 286 0
28MAY26 95.00 P 0.00 0.00 0.00 0.17 -0.13 50 0 822 0
28MAY26 97.50 P 0.00 0.00 0.00 0.28 -0.19 50 0 577 0
28MAY26 100.00 P 0.64 0.65 0.60 0.42 -0.28 50 107 1,319 +100
28MAY26 102.50 P 0.75 0.75 0.71 0.62 -0.38 50 84 738 +80
28MAY26 105.00 P 1.01 1.01 0.89 0.88 -0.51 50 221 1,355 +176
28MAY26 107.50 P 1.31 1.31 1.16 1.19 -0.67 49 83 1,728 +75
28MAY26 110.00 P 1.70 1.70 1.56 1.63 -0.82 49 773 5,415 +307
28MAY26 112.50 P 2.06 2.20 2.05 2.16 -0.98 49 153 2,198 +43
28MAY26 115.00 P 2.88 2.88 2.52 2.79 -1.22 49 626 2,777 +127
28MAY26 117.50 P 3.48 3.54 3.44 3.58 -1.48 49 77 1,834 0
28MAY26 120.00 P 4.56 4.61 4.17 4.49 -1.77 49 203 2,753 +70
28MAY26 122.50 P 5.50 5.73 5.18 5.51 -2.11 49 96 1,733 +32
28MAY26 125.00 P 7.36 7.36 6.42 6.70 -2.52 49 171 3,385 +86
28MAY26 127.50 P 8.03 8.50 8.02 8.00 -2.83 48 1,634 2,796 +1,634
28MAY26 130.00 P 9.37 9.95 9.12 9.43 -3.21 48 107 2,106 +107
28MAY26 132.50 P 11.60 11.60 11.60 11.10 -2.95 49 7 1,586 +7
28MAY26 135.00 P 12.44 13.05 12.37 13.05 -2.94 50 90 2,674 +70
28MAY26 137.50 P 0.00 0.00 0.00 14.82 -3.17 50 0 1,289 0
28MAY26 140.00 P 0.00 0.00 0.00 16.76 -3.31 50 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 18.77 -3.48 50 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 20.85 -4.24 50 0 246 0
28MAY26 147.50 P 0.00 0.00 0.00 23.02 -4.35 50 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 25.50 -4.17 53 0 43 0
28MAY26 152.50 P 0.00 0.00 0.00 27.75 -4.23 53 0 120 0
28MAY26 155.00 P 0.00 0.00 0.00 30.04 -4.31 53 0 62 0
28MAY26 157.50 P 0.00 0.00 0.00 32.36 -4.36 53 0 18 0
28MAY26 160.00 P 0.00 0.00 0.00 34.71 -4.41 53 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 37.08 -4.36 53 0 30 0
28MAY26 165.00 P 0.00 0.00 0.00 39.42 -4.20 50 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 41.87 -4.23 50 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 44.34 -4.26 50 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 46.81 -5.56 49 0 60 0
28MAY26 175.00 P 0.00 0.00 0.00 49.30 -4.55 0 0 150 0
28MAY26 177.50 P 0.00 0.00 0.00 51.80 -4.50 0 0 147 0
28MAY26 180.00 P 0.00 0.00 0.00 54.30 -4.30 0 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 90 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 164 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 0.00 49 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 4,854 0
29JUN26 77.50 P 0.00 0.00 0.00 0.04 -0.03 47 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.07 -0.04 47 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.10 -0.07 46 0 567 0
29JUN26 85.00 P 0.00 0.00 0.00 0.16 -0.11 47 0 738 0
29JUN26 87.50 P 0.00 0.00 0.00 0.24 -0.16 47 0 1,197 0
29JUN26 90.00 P 0.73 0.73 0.73 0.35 -0.22 46 30 7,627 -30
29JUN26 92.50 P 0.00 0.00 0.00 0.50 -0.28 47 0 1,145 0
29JUN26 95.00 P 1.04 1.04 1.04 0.70 -0.37 47 4 1,082 0
29JUN26 97.50 P 0.00 0.00 0.00 0.95 -0.48 47 0 1,373 0
29JUN26 100.00 P 1.51 1.54 1.43 1.26 -0.58 47 166 11,273 -160
29JUN26 102.50 P 1.87 1.87 1.83 1.65 -0.71 47 61 8,828 -60
29JUN26 105.00 P 2.17 2.29 2.17 2.12 -0.79 47 90 7,304 0
29JUN26 107.50 P 2.55 2.55 2.55 2.63 -0.99 47 2 4,219 +2
29JUN26 110.00 P 3.32 3.42 3.25 3.21 -1.13 46 5,237 17,787 +5,065
29JUN26 112.50 P 0.00 0.00 0.00 3.91 -1.29 46 0 4,466 0
29JUN26 115.00 P 4.60 4.94 4.60 4.69 -1.52 46 9 9,786 +9
29JUN26 117.50 P 5.58 5.82 5.58 5.59 -1.74 46 91 3,650 +31
29JUN26 120.00 P 6.92 6.92 6.92 6.61 -1.96 46 30 5,603 0
29JUN26 122.50 P 8.00 8.00 7.96 7.74 -2.30 46 31 2,463 -1
29JUN26 125.00 P 9.23 9.35 8.87 9.16 -2.27 46 923 2,417 +587
29JUN26 127.50 P 10.51 10.71 10.07 10.40 -2.64 46 73 630 -67
29JUN26 130.00 P 11.94 11.94 11.53 11.90 -2.57 46 185 1,114 -174
29JUN26 132.50 P 13.55 13.55 13.16 13.59 -2.59 47 74 880 -74
29JUN26 135.00 P 15.14 15.22 14.94 15.11 -2.86 46 49 1,079 -49
29JUN26 137.50 P 0.00 0.00 0.00 16.85 -2.98 46 0 931 0
29JUN26 140.00 P 19.50 19.50 19.50 18.64 -3.14 46 10 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 20.52 -3.96 46 0 483 0
29JUN26 145.00 P 0.00 0.00 0.00 23.15 -3.48 50 0 795 0
29JUN26 147.50 P 0.00 0.00 0.00 25.21 -3.57 51 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 27.23 -3.73 51 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 29.37 -3.80 51 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 31.52 -3.90 51 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 33.73 -3.98 52 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 35.97 -4.04 52 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 38.23 -4.10 52 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 40.52 -4.16 52 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 42.84 -4.20 52 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 45.17 -4.24 53 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 47.52 -4.85 53 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 49.88 -4.32 53 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 51.94 -4.36 46 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 54.66 -4.38 53 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 56.85 -4.26 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 59.32 -4.28 46 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 61.81 -4.29 46 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 64.30 -4.30 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 66.80 -4.30 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 69.30 -4.30 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 71.80 -4.30 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 74.30 -4.30 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 79.30 -4.30 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 84.31 -4.29 58 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 89.30 -4.30 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 94.30 -4.30 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.31 -0.14 46 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 0.44 -0.18 46 0 14 0
30JUL26 87.50 P 0.00 0.00 0.00 0.60 -0.22 46 0 97 0
30JUL26 90.00 P 0.00 0.00 0.00 0.79 -0.34 45 0 53 0
30JUL26 92.50 P 0.00 0.00 0.00 1.09 -0.37 46 0 2 0
30JUL26 95.00 P 0.00 0.00 0.00 1.38 -0.48 46 0 40 0
30JUL26 97.50 P 0.00 0.00 0.00 1.78 -0.56 46 0 483 0
30JUL26 100.00 P 2.30 2.30 2.30 2.21 -0.67 46 250 434 +250
30JUL26 102.50 P 0.00 0.00 0.00 2.59 -0.79 45 0 855 0
30JUL26 105.00 P 0.00 0.00 0.00 3.14 -0.85 45 0 1,046 0
30JUL26 107.50 P 0.00 0.00 0.00 3.79 -1.14 45 0 345 0
30JUL26 110.00 P 4.69 4.69 4.69 4.54 -1.06 45 150 974 +111
30JUL26 112.50 P 0.00 0.00 0.00 5.34 -1.39 45 0 403 0
30JUL26 115.00 P 0.00 0.00 0.00 6.24 -1.34 45 0 2,467 0
30JUL26 117.50 P 7.59 7.59 7.59 7.22 -1.50 45 48 212 +48
30JUL26 120.00 P 8.69 8.69 8.69 8.31 -1.91 45 48 1,394 0
30JUL26 122.50 P 9.72 9.72 9.72 9.47 -2.14 45 13 751 0
30JUL26 125.00 P 11.03 11.27 11.03 10.76 -2.35 45 72 250 +42
30JUL26 127.50 P 12.48 12.48 12.19 12.19 -2.52 45 123 301 +123
30JUL26 130.00 P 0.00 0.00 0.00 13.69 -2.69 45 0 141 0
30JUL26 132.50 P 15.11 15.21 14.92 15.37 -2.81 46 102 478 -102
30JUL26 135.00 P 16.83 16.83 16.81 17.05 -3.01 46 37 37 +27
30JUL26 137.50 P 19.30 19.30 19.30 18.54 -2.74 46 10 10 +10
30JUL26 140.00 P 0.00 0.00 0.00 20.31 -2.80 46 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 22.12 -2.96 46 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 23.96 -3.09 46 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 25.93 -3.15 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 -0.02 45 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.12 -0.05 46 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.18 -0.06 46 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.26 -0.07 46 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.35 -0.11 46 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.48 -0.13 46 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.62 -0.19 46 0 6 0
29SEP26 80.00 P 1.35 1.35 1.32 0.85 -0.19 46 123 3,973 0
29SEP26 82.50 P 0.00 0.00 0.00 1.04 -0.29 46 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.38 -0.27 46 0 320 0
29SEP26 87.50 P 0.00 0.00 0.00 1.63 -0.42 46 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 2.04 -0.51 46 0 3,089 0
29SEP26 92.50 P 0.00 0.00 0.00 2.52 -0.58 46 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 3.05 -0.61 46 0 1,536 0
29SEP26 97.50 P 0.00 0.00 0.00 3.61 -0.67 46 0 577 0
29SEP26 100.00 P 4.58 4.58 4.25 4.25 -0.79 46 95 8,733 +91
29SEP26 102.50 P 0.00 0.00 0.00 4.77 -0.87 46 0 2,572 0
29SEP26 105.00 P 0.00 0.00 0.00 5.37 -1.23 45 0 5,559 0
29SEP26 107.50 P 0.00 0.00 0.00 6.22 -1.29 45 0 5,212 0
29SEP26 110.00 P 8.00 8.00 8.00 7.13 -1.35 45 1 6,033 -1
29SEP26 112.50 P 0.00 0.00 0.00 8.02 -1.53 45 0 3,318 0
29SEP26 115.00 P 0.00 0.00 0.00 9.04 -1.67 45 0 4,562 0
29SEP26 117.50 P 0.00 0.00 0.00 10.11 -1.84 45 0 2,716 0
29SEP26 120.00 P 11.55 11.55 11.55 11.28 -1.98 45 10 4,625 -10
29SEP26 122.50 P 12.78 12.78 12.78 12.53 -2.13 45 5 1,958 0
29SEP26 125.00 P 13.90 14.20 13.90 14.18 -1.96 46 266 5,500 +50
29SEP26 127.50 P 15.30 15.65 15.29 15.26 -2.45 45 135 120 -63
29SEP26 130.00 P 16.88 16.91 16.88 16.84 -2.49 45 60 3,544 0
29SEP26 132.50 P 18.41 18.41 18.41 18.52 -2.63 46 12 220 -12
29SEP26 135.00 P 0.00 0.00 0.00 20.15 -2.76 46 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 21.96 -2.77 47 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 23.73 -2.85 47 0 2,935 0
29SEP26 142.50 P 0.00 0.00 0.00 25.53 -2.93 47 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 27.46 -2.74 48 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 29.37 -3.05 48 0 301 0
29SEP26 150.00 P 33.55 33.55 31.50 31.23 -3.19 48 2 286 +1
29SEP26 152.50 P 0.00 0.00 0.00 33.21 -3.29 48 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 35.30 -3.27 49 0 255 0
29SEP26 157.50 P 37.45 37.45 37.45 36.84 -3.77 47 16 474 +10
29SEP26 160.00 P 0.00 0.00 0.00 39.33 -3.46 49 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 41.42 -3.52 49 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 42.70 -3.35 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 45.80 -3.54 50 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 47.99 -3.48 50 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 50.14 -3.50 50 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 52.38 -2.65 51 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 53.66 -3.69 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 55.91 -3.76 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 58.21 -3.79 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 60.53 -3.82 46 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 62.86 -3.87 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 65.19 -3.93 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 67.54 -3.98 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 69.93 -4.00 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 72.33 -4.02 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 74.73 -4.06 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 79.56 -4.13 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 84.45 -4.18 46 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 89.36 -4.24 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 94.32 -4.28 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.13 -0.03 45 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.19 -0.04 45 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.26 -0.06 45 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.36 -0.07 45 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.48 -0.10 45 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.63 -0.12 45 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 0.81 -0.15 45 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.02 -0.18 45 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.27 -0.24 45 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 1.58 -0.24 45 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 1.88 -0.35 45 0 466 0
30DEC26 82.50 P 0.00 0.00 0.00 2.30 -0.35 45 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 2.81 -0.44 46 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 3.21 -0.50 45 0 92 0
30DEC26 90.00 P 0.00 0.00 0.00 3.88 -0.52 46 0 3,972 0
30DEC26 92.50 P 0.00 0.00 0.00 4.46 -0.68 46 0 3,694 0
30DEC26 95.00 P 0.00 0.00 0.00 5.15 -0.73 46 0 527 0
30DEC26 97.50 P 0.00 0.00 0.00 5.80 -0.86 45 0 130 0
30DEC26 100.00 P 0.00 0.00 0.00 6.57 -0.80 46 0 3,157 0
30DEC26 102.50 P 0.00 0.00 0.00 7.11 -1.29 45 0 605 0
30DEC26 105.00 P 7.98 7.98 7.98 7.98 -1.17 44 30 727 -22
30DEC26 107.50 P 0.00 0.00 0.00 8.86 -1.29 44 0 1,737 0
30DEC26 110.00 P 9.80 9.80 9.80 10.00 -1.15 45 1 18,710 -1
30DEC26 112.50 P 0.00 0.00 0.00 11.03 -1.51 45 0 1,656 0
30DEC26 115.00 P 0.00 0.00 0.00 11.98 -1.78 44 0 3,747 0
30DEC26 117.50 P 0.00 0.00 0.00 13.29 -1.77 45 0 1,149 0
30DEC26 120.00 P 0.00 0.00 0.00 14.52 -1.89 44 0 1,188 0
30DEC26 122.50 P 0.00 0.00 0.00 15.81 -2.02 44 0 2,345 0
30DEC26 125.00 P 17.00 17.00 17.00 17.14 -2.18 45 10 4,898 -10
30DEC26 127.50 P 18.61 18.61 18.61 18.56 -2.31 45 4 334 +4
30DEC26 130.00 P 19.79 19.79 19.79 20.13 -2.35 45 1 226 0
30DEC26 132.50 P 0.00 0.00 0.00 21.81 -2.43 45 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 23.42 -2.53 46 0 547 0
30DEC26 137.50 P 0.00 0.00 0.00 25.20 -2.52 46 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 26.92 -2.60 46 0 4,072 0
30DEC26 142.50 P 0.00 0.00 0.00 28.68 -2.62 46 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 30.48 -2.77 46 0 6,862 0
30DEC26 147.50 P 0.00 0.00 0.00 32.33 -1.96 47 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 34.19 -1.95 47 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 36.12 -1.92 47 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 38.06 -1.98 47 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 40.03 -2.01 47 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 42.03 -2.02 48 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 43.18 -2.89 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 46.10 -2.05 48 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 47.20 -3.09 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 50.25 -2.18 48 0 207 0
30DEC26 172.50 P 0.00 0.00 0.00 51.37 -3.20 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 53.50 -3.23 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 55.65 -3.27 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 58.82 -2.35 49 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 59.95 -3.47 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 62.18 -3.49 45 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 64.42 -3.51 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 67.64 -2.57 49 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 68.93 -3.61 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 71.20 -3.67 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 73.47 -3.74 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 76.69 -2.87 49 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.43 -0.09 44 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.58 -0.09 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.73 -0.14 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.94 -0.15 44 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 1.17 -0.18 45 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.44 -0.23 44 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.76 -0.23 44 0 911 0
30MAR27 75.00 P 0.00 0.00 0.00 2.08 -0.34 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.51 -0.34 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.94 -0.40 44 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.43 -0.48 44 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 4.00 -0.48 44 0 21 0
30MAR27 87.50 P 0.00 0.00 0.00 4.57 -0.58 44 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 5.21 -0.67 44 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 5.94 -0.67 44 0 832 0
30MAR27 95.00 P 6.75 6.90 6.75 6.68 -0.98 44 19 31 -9
30MAR27 97.50 P 0.00 0.00 0.00 7.45 -1.10 44 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 8.47 -0.66 45 0 391 0
30MAR27 102.50 P 0.00 0.00 0.00 9.01 -1.06 44 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 9.92 -1.53 44 0 103 0
30MAR27 107.50 P 0.00 0.00 0.00 10.91 -1.62 44 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 12.20 -1.49 44 0 6 0
30MAR27 112.50 P 0.00 0.00 0.00 13.17 -1.73 44 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 14.32 -1.85 44 0 19 0
30MAR27 117.50 P 0.00 0.00 0.00 15.64 -1.85 44 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 16.80 -2.07 44 0 51 0
30MAR27 122.50 P 0.00 0.00 0.00 17.91 -2.40 43 0 4 0
30MAR27 125.00 P 0.00 0.00 0.00 19.51 -1.96 44 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 21.02 -2.21 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 22.88 -1.94 45 0 38 0
30MAR27 132.50 P 0.00 0.00 0.00 24.33 -1.73 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 25.93 -1.82 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 27.29 -2.14 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.98 -2.15 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 30.67 -2.16 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.36 -2.23 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.06 -2.39 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.81 -2.50 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 37.67 -2.50 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 39.53 -2.52 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 41.40 -2.56 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 43.27 -2.70 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 45.16 -2.82 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 47.15 -2.85 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 49.17 -2.86 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 51.19 -2.88 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 53.21 -2.95 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 55.24 -3.07 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 57.29 -3.17 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 59.43 -3.18 44 0 0 0
TOTAL PUT 17,679 372,335 +10,036
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 171.20
29APR26 147.50 C 0.00 0.00 0.00 23.72 -3.23 61 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 21.22 -3.24 52 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 18.73 -3.24 60 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 16.25 -3.26 59 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 13.81 -3.27 60 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 11.43 -3.27 60 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 9.16 -3.26 60 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 7.29 -2.97 66 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 5.39 -2.88 63 0 15 0
29APR26 170.00 C 0.00 0.00 0.00 3.80 -2.51 62 0 165 0
29APR26 172.50 C 3.46 3.46 2.77 2.54 -2.38 61 22 542 -12
29APR26 175.00 C 2.37 2.37 1.52 1.60 -2.06 61 14 132 +14
29APR26 177.50 C 1.31 1.31 0.77 0.95 -1.60 60 90 375 +62
29APR26 180.00 C 0.83 0.84 0.44 0.53 -1.27 60 62 471 +22
29APR26 182.50 C 0.63 0.63 0.50 0.28 -0.91 60 110 616 -110
29APR26 185.00 C 0.19 0.19 0.19 0.14 -0.65 60 30 492 -30
29APR26 187.50 C 0.00 0.00 0.00 0.07 -0.42 61 0 170 0
29APR26 190.00 C 0.00 0.00 0.00 0.03 -0.27 61 0 435 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 -0.16 59 0 1,530 0
29APR26 195.00 C 0.10 0.11 0.10 0.01 -0.09 65 55 705 -12
29APR26 197.50 C 0.10 0.10 0.10 0.01 -0.04 71 3 636 0
29APR26 200.00 C 0.10 0.10 0.10 0.01 -0.02 76 1 1,058 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,068 0
29APR26 210.00 C 0.02 0.02 0.02 0.01 0.00 98 125 1,076 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,490 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,409 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 127 0 719 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1,805 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 145 0 885 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 153 0 900 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 162 0 1,418 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 170 0 1,745 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 178 0 764 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 186 0 419 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 193 0 371 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 201 0 505 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 208 0 426 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 215 0 163 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 222 0 92 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 229 0 209 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 236 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 242 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 255 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 267 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 279 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 290 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 301 0 337 0
28MAY26 147.50 C 0.00 0.00 0.00 26.33 -2.92 54 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 24.35 -2.86 54 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 22.45 -2.80 54 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 20.64 -2.71 54 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 18.91 -2.63 54 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 17.27 -2.54 54 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 15.72 -2.45 54 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 14.26 -2.35 54 0 0 0
28MAY26 167.50 C 14.04 14.04 12.73 13.29 -1.85 56 45 45 +30
28MAY26 170.00 C 12.31 12.79 12.31 11.98 -1.83 56 29 37 +7
28MAY26 172.50 C 11.04 11.04 11.04 10.76 -1.62 56 15 45 0
28MAY26 175.00 C 9.85 9.85 9.60 9.64 -1.56 56 49 73 +36
28MAY26 177.50 C 9.07 9.07 8.79 8.61 -1.56 56 50 190 +46
28MAY26 180.00 C 7.95 7.95 7.95 7.66 -1.48 55 20 115 +7
28MAY26 182.50 C 6.70 6.70 6.70 6.80 -1.50 55 7 76 0
28MAY26 185.00 C 6.50 6.50 6.50 6.02 -1.29 55 15 193 -3
28MAY26 187.50 C 5.52 5.52 5.52 5.31 -1.23 55 24 99 +24
28MAY26 190.00 C 5.00 5.00 4.50 4.67 -1.19 55 39 502 +7
28MAY26 192.50 C 4.36 4.50 4.36 4.10 -1.12 55 30 184 0
28MAY26 195.00 C 3.70 3.85 3.63 3.58 -1.08 55 220 900 +198
28MAY26 197.50 C 3.38 3.57 3.17 3.12 -0.99 55 284 467 +184
28MAY26 200.00 C 2.98 3.20 2.82 2.72 -0.89 55 56 354 +46
28MAY26 205.00 C 2.40 2.40 2.40 2.04 -0.74 55 4 214 -4
28MAY26 210.00 C 1.78 1.78 1.69 1.52 -0.59 55 20 336 +10
28MAY26 215.00 C 1.54 1.54 1.39 1.12 -0.47 55 65 273 +15
28MAY26 220.00 C 0.00 0.00 0.00 0.81 -0.38 55 0 475 0
28MAY26 225.00 C 0.95 0.95 0.95 0.59 -0.29 55 3 1,107 0
28MAY26 230.00 C 0.00 0.00 0.00 0.41 -0.22 54 0 524 0
28MAY26 235.00 C 0.00 0.00 0.00 0.29 -0.17 54 0 503 0
28MAY26 240.00 C 0.00 0.00 0.00 0.21 -0.12 54 0 748 0
28MAY26 245.00 C 0.00 0.00 0.00 0.15 -0.09 55 0 662 0
28MAY26 250.00 C 0.40 0.40 0.40 0.11 -0.06 55 15 686 -15
28MAY26 255.00 C 0.00 0.00 0.00 0.08 -0.04 55 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.05 -0.04 54 0 84 0
28MAY26 265.00 C 0.00 0.00 0.00 0.04 -0.02 55 0 118 0
28MAY26 270.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 444 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 323 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 428 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 59 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 64 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.01 0.00 73 0 67 0
29JUN26 120.00 C 0.00 0.00 0.00 52.91 -3.72 60 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 50.52 -3.71 58 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 48.26 -3.73 58 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 46.08 -3.62 58 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 43.83 -3.57 57 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 41.63 -3.62 56 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 39.51 -3.56 56 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 37.82 -3.06 58 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 35.80 -3.01 57 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 33.44 -3.36 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 31.40 -3.41 54 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 29.59 -3.34 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 27.85 -2.76 54 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 26.17 -2.71 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 24.55 -2.65 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 23.00 -2.59 54 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 21.52 -2.52 54 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 20.11 -2.45 54 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 18.76 -2.38 54 0 0 0
29JUN26 167.50 C 18.06 18.06 18.06 18.00 -1.79 56 15 15 +15
29JUN26 170.00 C 0.00 0.00 0.00 16.61 -1.85 55 0 309 0
29JUN26 172.50 C 0.00 0.00 0.00 15.44 -1.79 55 0 45 0
29JUN26 175.00 C 0.00 0.00 0.00 14.36 -1.70 55 0 654 0
29JUN26 177.50 C 0.00 0.00 0.00 13.32 -1.65 55 0 123 0
29JUN26 180.00 C 12.45 12.64 12.45 12.40 -1.53 55 95 231 +89
29JUN26 182.50 C 0.00 0.00 0.00 11.42 -1.53 55 0 141 0
29JUN26 185.00 C 0.00 0.00 0.00 10.59 -1.47 55 0 611 0
29JUN26 187.50 C 0.00 0.00 0.00 9.77 -1.39 55 0 132 0
29JUN26 190.00 C 9.91 9.91 8.80 8.95 -1.42 55 19 368 +19
29JUN26 192.50 C 9.21 9.21 9.21 8.05 -1.39 54 15 106 0
29JUN26 195.00 C 0.00 0.00 0.00 7.40 -1.72 54 0 760 0
29JUN26 197.50 C 0.00 0.00 0.00 6.80 -1.62 54 0 169 0
29JUN26 200.00 C 7.00 7.00 7.00 6.24 -1.30 54 31 3,208 -30
29JUN26 205.00 C 5.80 6.10 5.80 5.24 -1.36 54 39 149 +4
29JUN26 210.00 C 0.00 0.00 0.00 4.38 -1.04 54 0 174 0
29JUN26 215.00 C 0.00 0.00 0.00 3.65 -0.92 54 0 131 0
29JUN26 220.00 C 2.43 2.43 2.43 2.94 -0.90 53 10 224 +10
29JUN26 225.00 C 0.00 0.00 0.00 2.51 -0.71 54 0 65 0
29JUN26 230.00 C 0.00 0.00 0.00 2.07 -0.62 54 0 3,135 0
29JUN26 235.00 C 0.00 0.00 0.00 1.71 -0.53 54 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 1.40 -0.46 54 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 1.15 -0.40 54 0 422 0
29JUN26 250.00 C 0.00 0.00 0.00 0.94 -0.34 54 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.76 -0.30 54 0 340 0
29JUN26 260.00 C 1.25 1.25 1.25 0.62 -0.25 54 2 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.51 -0.21 54 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.41 -0.18 54 0 78 0
29JUN26 275.00 C 0.00 0.00 0.00 0.33 -0.15 54 0 151 0
29JUN26 280.00 C 0.00 0.00 0.00 0.27 -0.13 54 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 0.22 -0.10 54 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.17 -0.09 54 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.14 -0.08 54 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.11 -0.07 54 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.07 -0.05 54 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.05 -0.03 54 0 204 0
29JUN26 330.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 55 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 57 0 228 0
30JUL26 147.50 C 0.00 0.00 0.00 32.50 -3.01 54 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 30.64 -3.15 53 0 148 0
30JUL26 152.50 C 0.00 0.00 0.00 29.07 -3.03 53 0 88 0
30JUL26 155.00 C 0.00 0.00 0.00 27.56 -2.93 53 0 138 0
30JUL26 157.50 C 0.00 0.00 0.00 26.10 -2.37 53 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 24.70 -2.31 53 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 23.35 -2.25 53 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 22.06 -2.19 53 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 21.41 -1.54 55 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 20.07 -1.71 55 0 40 0
30JUL26 172.50 C 0.00 0.00 0.00 18.84 -1.74 54 0 30 0
30JUL26 175.00 C 0.00 0.00 0.00 17.75 -1.69 54 0 38 0
30JUL26 177.50 C 0.00 0.00 0.00 16.72 -1.64 54 0 40 0
30JUL26 180.00 C 0.00 0.00 0.00 15.90 -1.43 55 0 40 0
30JUL26 182.50 C 0.00 0.00 0.00 14.95 -1.42 55 0 70 0
30JUL26 185.00 C 0.00 0.00 0.00 14.04 -1.39 55 0 30 0
30JUL26 187.50 C 13.36 13.36 13.04 13.18 -1.35 55 90 127 +90
30JUL26 190.00 C 12.59 12.59 12.29 12.36 -1.35 54 88 133 +58
30JUL26 192.50 C 0.00 0.00 0.00 10.92 -2.05 52 0 85 0
30JUL26 195.00 C 0.00 0.00 0.00 10.23 -2.09 52 0 185 0
30JUL26 197.50 C 0.00 0.00 0.00 9.58 -1.99 53 0 60 0
30JUL26 200.00 C 0.00 0.00 0.00 8.96 -1.90 53 0 80 0
30JUL26 205.00 C 0.00 0.00 0.00 8.08 -1.47 53 0 24 0
30JUL26 210.00 C 0.00 0.00 0.00 7.05 -1.33 53 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 6.14 -1.20 53 0 15 0
30JUL26 220.00 C 0.00 0.00 0.00 5.34 -1.08 53 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 4.64 -0.97 53 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 4.02 -0.72 53 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 3.48 -0.65 53 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 3.01 -0.58 53 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 2.67 -0.54 54 0 134 0
29SEP26 147.50 C 0.00 0.00 0.00 37.67 -2.80 56 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 36.17 -2.81 55 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 34.74 -2.71 55 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 33.43 -2.58 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 32.01 -2.64 55 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 30.75 -2.53 55 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 29.51 -2.46 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 28.32 -2.36 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 27.16 -2.38 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 26.29 -1.96 56 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 25.20 -1.82 56 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 24.16 -1.63 56 0 121 0
29SEP26 177.50 C 0.00 0.00 0.00 23.16 -1.59 56 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 22.20 -1.55 56 0 26 0
29SEP26 182.50 C 0.00 0.00 0.00 21.17 -1.61 56 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 20.29 -1.57 56 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 19.44 -1.53 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 18.63 -1.49 56 0 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 16.95 -2.36 54 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 16.20 -2.58 54 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 15.49 -2.49 54 0 233 0
29SEP26 200.00 C 0.00 0.00 0.00 14.80 -2.40 54 0 4,721 0
29SEP26 205.00 C 0.00 0.00 0.00 13.82 -1.92 55 0 2,608 0
29SEP26 210.00 C 0.00 0.00 0.00 12.32 -2.08 54 0 456 0
29SEP26 215.00 C 0.00 0.00 0.00 11.43 -1.73 55 0 315 0
29SEP26 220.00 C 0.00 0.00 0.00 10.55 -1.47 55 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 9.61 -1.36 55 0 197 0
29SEP26 230.00 C 0.00 0.00 0.00 8.75 -1.26 55 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 7.96 -1.17 55 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 7.24 -0.84 55 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 6.58 -1.01 55 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 5.98 -0.73 55 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 5.43 -0.87 55 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 4.93 -0.64 55 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 4.48 -0.59 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 4.07 -0.54 55 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 3.69 -0.51 55 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 3.35 -0.47 55 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 3.04 -0.43 55 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 2.76 -0.40 55 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 2.51 -0.36 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 2.27 -0.34 55 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 1.87 -0.29 55 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 1.54 -0.25 55 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 1.27 -0.21 55 0 2 0
29SEP26 340.00 C 0.00 0.00 0.00 1.05 -0.17 55 0 21 0
29SEP26 350.00 C 0.00 0.00 0.00 0.86 -0.15 55 0 139 0
30DEC26 147.50 C 0.00 0.00 0.00 44.08 -2.68 56 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 42.72 -2.64 56 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 41.36 -2.67 56 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 40.11 -2.57 56 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 38.85 -2.53 56 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 37.67 -2.47 56 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 36.51 -2.41 56 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 35.35 -2.38 56 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 34.23 -2.35 56 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 33.20 -2.26 56 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 32.40 -1.97 57 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 31.39 -1.92 57 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 30.41 -1.75 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 29.46 -1.57 57 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 28.53 -1.55 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 27.64 -1.51 57 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 26.78 -1.48 57 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 25.84 -1.56 56 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 24.89 -1.67 56 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 23.16 -2.83 55 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 22.44 -2.77 55 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 22.06 -2.52 55 0 5,056 0
30DEC26 205.00 C 0.00 0.00 0.00 20.20 -2.78 54 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 18.97 -2.62 55 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 17.81 -2.45 55 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 16.94 -2.05 55 0 156 0
30DEC26 225.00 C 0.00 0.00 0.00 15.95 -1.85 55 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 14.87 -1.81 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 14.00 -1.64 56 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 13.10 -1.56 56 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 12.26 -1.47 56 0 124 0
30DEC26 250.00 C 12.00 12.00 12.00 11.48 -1.39 56 1 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 10.74 -1.32 56 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 10.05 -1.26 56 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 9.41 -1.19 56 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 8.81 -1.12 56 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 8.24 -1.07 56 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 7.72 -1.01 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 7.23 -0.72 56 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 6.77 -0.68 56 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 6.34 -0.65 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 5.93 -0.62 56 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 5.21 -0.55 56 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 4.57 -0.50 56 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 4.02 -0.45 56 0 64 0
30DEC26 340.00 C 0.00 0.00 0.00 3.53 -0.41 56 0 15 0
30DEC26 350.00 C 0.00 0.00 0.00 3.11 -0.36 56 0 204 0
30MAR27 147.50 C 0.00 0.00 0.00 49.06 -2.89 56 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 47.78 -2.86 56 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 46.54 -2.82 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 45.36 -2.74 56 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 44.22 -2.67 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 42.96 -2.53 56 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 41.88 -2.65 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 40.83 -2.57 56 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 39.79 -2.50 56 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 38.74 -2.48 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 37.67 -2.51 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 36.77 -2.24 56 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 35.96 -2.03 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 35.03 -1.94 56 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 34.20 -1.87 57 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 33.32 -1.84 57 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 32.51 -1.77 57 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 31.64 -1.77 57 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 30.62 -1.96 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 29.81 -1.98 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 29.06 -1.92 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 28.32 -1.91 56 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 26.05 -2.70 55 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 24.67 -2.68 55 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 23.22 -2.81 55 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 22.19 -2.55 55 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 21.12 -2.37 55 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 20.08 -2.22 55 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 18.95 -2.23 55 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 18.04 -2.07 55 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 17.34 -1.76 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 16.90 -1.25 56 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 16.22 -1.02 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 15.41 -0.97 57 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 14.63 -0.94 57 0 1 0
TOTAL CALL 1,907 82,710 +777
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 75 0 426 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 67 0 296 0
29APR26 152.50 P 0.00 0.00 0.00 0.02 -0.01 65 0 418 0
29APR26 155.00 P 0.13 0.13 0.13 0.04 -0.02 62 50 306 +35
29APR26 157.50 P 0.00 0.00 0.00 0.09 -0.04 60 0 374 0
29APR26 160.00 P 0.00 0.00 0.00 0.21 -0.05 60 0 542 0
29APR26 162.50 P 0.64 0.65 0.64 0.46 -0.02 60 45 840 -15
29APR26 165.00 P 0.94 0.94 0.94 0.83 0.00 59 15 360 0
29APR26 167.50 P 1.80 1.80 1.80 1.47 +0.11 59 21 440 -1
29APR26 170.00 P 2.37 2.50 2.36 2.40 +0.30 58 49 1,063 +30
29APR26 172.50 P 0.00 0.00 0.00 3.63 +0.58 58 0 1,096 0
29APR26 175.00 P 4.52 5.25 4.52 5.18 +0.99 56 9 1,377 -2
29APR26 177.50 P 5.89 5.89 5.89 6.98 +1.17 53 10 419 +10
29APR26 180.00 P 8.00 8.00 8.00 9.30 +1.95 60 10 1,436 -10
29APR26 182.50 P 0.00 0.00 0.00 11.55 +2.31 60 0 361 0
29APR26 185.00 P 0.00 0.00 0.00 13.92 +2.60 60 0 1,149 0
29APR26 187.50 P 16.80 16.80 16.80 16.35 +2.81 60 200 418 -168
29APR26 190.00 P 18.60 19.60 18.60 18.82 +2.97 61 103 972 -49
29APR26 192.50 P 20.26 20.26 20.26 21.30 +3.07 0 2 237 0
29APR26 195.00 P 23.43 23.43 23.43 23.80 +3.14 0 1 163 -1
29APR26 197.50 P 25.50 25.50 25.50 26.30 +3.18 0 100 130 -100
29APR26 200.00 P 0.00 0.00 0.00 28.80 +3.20 0 0 199 -194
29APR26 205.00 P 33.30 33.30 33.30 34.27 +3.67 152 200 422 -471
29APR26 210.00 P 39.60 39.60 39.60 39.10 +3.50 154 1 32 -206
29APR26 215.00 P 42.50 42.50 42.50 44.06 +3.46 164 160 72 -522
29APR26 220.00 P 0.00 0.00 0.00 49.27 +3.67 196 0 90 -6
29APR26 225.00 P 53.40 53.40 53.40 54.29 +3.69 212 6 70 0
29APR26 230.00 P 0.00 0.00 0.00 59.02 +3.42 199 0 53 0
29APR26 235.00 P 0.00 0.00 0.00 64.30 +3.70 240 0 56 0
29APR26 240.00 P 0.00 0.00 0.00 69.08 +3.48 230 0 77 0
29APR26 245.00 P 0.00 0.00 0.00 74.25 +3.65 259 0 150 0
29APR26 250.00 P 0.00 0.00 0.00 79.25 +3.65 271 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 84.01 +3.41 252 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 89.06 +3.46 270 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 94.26 +3.66 305 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 99.01 +3.41 283 0 30 0
29APR26 275.00 P 0.00 0.00 0.00 104.30 +3.70 330 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 109.06 +3.46 309 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 114.27 +3.67 347 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 119.05 +3.45 327 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 124.26 +3.66 365 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 129.26 +3.66 374 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 139.26 +3.66 391 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 149.26 +3.66 407 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 159.26 +3.66 423 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 169.26 +3.66 439 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 179.26 +3.66 454 0 0 0
28MAY26 147.50 P 2.78 2.80 2.77 2.41 +0.33 55 28 368 +28
28MAY26 150.00 P 3.11 3.38 3.11 2.94 +0.37 55 134 331 +130
28MAY26 152.50 P 3.72 4.00 3.72 3.57 +0.47 55 52 351 +50
28MAY26 155.00 P 0.00 0.00 0.00 4.24 +0.50 55 0 287 0
28MAY26 157.50 P 0.00 0.00 0.00 4.97 +0.55 55 0 86 0
28MAY26 160.00 P 6.22 6.22 6.11 5.92 +0.68 55 5 248 +3
28MAY26 162.50 P 0.00 0.00 0.00 6.63 +0.58 54 0 439 0
28MAY26 165.00 P 7.50 8.00 7.50 7.87 +0.95 55 84 817 +84
28MAY26 167.50 P 0.00 0.00 0.00 8.69 +0.76 53 0 242 0
28MAY26 170.00 P 9.90 10.57 9.65 9.85 +0.79 53 24 214 +21
28MAY26 172.50 P 11.60 11.65 10.95 11.10 +0.83 53 23 100 +12
28MAY26 175.00 P 12.59 12.59 12.59 12.50 +0.93 52 122 211 -16
28MAY26 177.50 P 0.00 0.00 0.00 14.00 +1.14 53 0 409 0
28MAY26 180.00 P 15.11 16.05 15.10 15.51 +1.12 52 254 665 +91
28MAY26 182.50 P 0.00 0.00 0.00 17.55 +1.60 54 0 74 0
28MAY26 185.00 P 19.80 19.80 19.80 19.34 +1.80 54 100 540 +97
28MAY26 187.50 P 0.00 0.00 0.00 21.13 +1.88 54 0 73 0
28MAY26 190.00 P 0.00 0.00 0.00 23.02 +1.98 54 0 252 0
28MAY26 192.50 P 24.11 24.11 24.11 24.97 +2.13 54 100 136 +100
28MAY26 195.00 P 0.00 0.00 0.00 26.95 +2.17 54 0 54 0
28MAY26 197.50 P 0.00 0.00 0.00 29.03 +2.30 54 0 37 0
28MAY26 200.00 P 30.90 30.90 30.72 31.12 +2.37 54 200 373 +200
28MAY26 205.00 P 0.00 0.00 0.00 35.85 +3.91 57 0 92 0
28MAY26 210.00 P 38.90 40.84 38.90 40.21 +3.02 57 301 833 +301
28MAY26 215.00 P 0.00 0.00 0.00 45.01 +3.33 59 0 24 0
28MAY26 220.00 P 48.85 48.85 48.85 49.71 +3.43 60 100 205 +100
28MAY26 225.00 P 0.00 0.00 0.00 54.34 +3.43 58 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 59.22 +3.60 60 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 64.30 +3.49 65 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 69.08 +3.37 63 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 74.25 +3.60 70 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 79.25 +3.64 74 0 60 -30
28MAY26 255.00 P 0.00 0.00 0.00 84.01 +3.41 70 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 89.06 +3.46 75 0 30 0
28MAY26 265.00 P 0.00 0.00 0.00 94.26 +3.66 83 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 99.01 +3.41 79 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 104.30 +3.70 89 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 109.06 +3.46 86 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 114.27 +3.67 94 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 119.05 +3.45 90 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 124.26 +3.66 99 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 129.26 +3.66 101 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 139.26 +3.66 106 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 149.26 +3.66 111 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 159.26 +3.66 115 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 169.26 +3.66 119 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.76 +0.06 54 0 364 0
29JUN26 122.50 P 0.00 0.00 0.00 0.96 +0.08 54 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 1.16 +0.08 54 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 1.45 +0.12 54 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 1.73 +0.12 54 0 25,201 0
29JUN26 132.50 P 0.00 0.00 0.00 2.10 +0.19 54 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 2.49 +0.18 54 0 73 0
29JUN26 137.50 P 0.00 0.00 0.00 2.93 +0.15 54 0 78 0
29JUN26 140.00 P 0.00 0.00 0.00 3.46 +0.18 54 0 186 0
29JUN26 142.50 P 0.00 0.00 0.00 3.98 +0.20 54 0 102 0
29JUN26 145.00 P 0.00 0.00 0.00 4.64 +0.28 54 0 108 0
29JUN26 147.50 P 5.80 5.80 5.80 5.16 +0.09 53 6 82 -6
29JUN26 150.00 P 0.00 0.00 0.00 5.86 +0.09 53 0 397 0
29JUN26 152.50 P 0.00 0.00 0.00 6.87 +0.35 54 0 78 0
29JUN26 155.00 P 0.00 0.00 0.00 7.89 +0.73 54 0 236 0
29JUN26 157.50 P 0.00 0.00 0.00 8.75 +0.70 54 0 102 0
29JUN26 160.00 P 9.50 10.00 9.50 9.72 +0.79 54 33 490 +33
29JUN26 162.50 P 0.00 0.00 0.00 10.75 +0.78 54 0 1,275 0
29JUN26 165.00 P 0.00 0.00 0.00 11.72 +0.70 53 0 1,224 0
29JUN26 167.50 P 0.00 0.00 0.00 12.91 +0.84 53 0 230 0
29JUN26 170.00 P 0.00 0.00 0.00 14.16 +0.90 53 0 317 0
29JUN26 172.50 P 0.00 0.00 0.00 15.48 +0.97 53 0 77 0
29JUN26 175.00 P 0.00 0.00 0.00 16.89 +0.85 53 0 118 0
29JUN26 177.50 P 0.00 0.00 0.00 18.35 +1.14 53 0 200 0
29JUN26 180.00 P 0.00 0.00 0.00 19.90 +1.33 53 0 251 0
29JUN26 182.50 P 0.00 0.00 0.00 21.81 +1.70 54 0 530 0
29JUN26 185.00 P 0.00 0.00 0.00 23.44 +1.48 54 0 158 0
29JUN26 187.50 P 0.00 0.00 0.00 25.09 +1.50 54 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 26.90 +2.16 54 0 223 0
29JUN26 192.50 P 0.00 0.00 0.00 28.82 +2.16 54 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 30.84 +2.08 55 0 4,437 0
29JUN26 197.50 P 0.00 0.00 0.00 32.79 +2.48 55 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 34.75 +2.90 55 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 38.78 +2.66 56 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 42.98 +2.78 56 0 630 0
29JUN26 215.00 P 0.00 0.00 0.00 47.31 +2.93 57 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 51.19 +2.54 54 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 56.21 +3.17 57 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 60.26 +2.75 54 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 64.89 +2.82 54 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 70.01 +3.38 58 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 74.74 +3.30 57 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 79.61 +3.61 59 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 84.38 +3.63 58 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 89.13 +3.18 57 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 94.26 +3.44 61 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 99.01 +3.27 59 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 104.30 +3.63 66 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 109.06 +3.43 64 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 114.27 +3.66 69 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 119.05 +3.45 67 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 124.26 +3.66 73 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 129.26 +3.66 75 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 139.26 +3.66 78 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 149.26 +3.66 82 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 159.26 +3.66 85 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 169.26 +3.66 88 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 179.26 +3.66 91 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 188.98 +3.38 88 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 198.98 +3.38 90 0 0 0
30JUL26 147.50 P 8.10 8.10 8.10 7.49 +0.23 53 8 19 -8
30JUL26 150.00 P 8.50 8.50 8.50 8.34 +0.32 53 20 71 +4
30JUL26 152.50 P 0.00 0.00 0.00 9.42 +0.38 53 0 66 0
30JUL26 155.00 P 0.00 0.00 0.00 10.33 +0.61 53 0 31 0
30JUL26 157.50 P 0.00 0.00 0.00 11.34 +0.73 53 0 141 0
30JUL26 160.00 P 0.00 0.00 0.00 12.41 +0.73 53 0 226 0
30JUL26 162.50 P 0.00 0.00 0.00 13.57 +0.83 53 0 622 0
30JUL26 165.00 P 0.00 0.00 0.00 14.64 +0.39 52 0 34 0
30JUL26 167.50 P 0.00 0.00 0.00 15.91 +0.94 53 0 6 0
30JUL26 170.00 P 17.91 17.91 16.74 17.21 +1.00 53 22 238 0
30JUL26 172.50 P 0.00 0.00 0.00 18.57 +1.07 53 0 69 0
30JUL26 175.00 P 0.00 0.00 0.00 19.98 +1.12 52 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 21.50 +1.24 53 0 60 0
30JUL26 180.00 P 0.00 0.00 0.00 23.03 +1.29 53 0 160 0
30JUL26 182.50 P 0.00 0.00 0.00 24.88 +1.62 54 0 30 0
30JUL26 185.00 P 0.00 0.00 0.00 26.66 +1.25 54 0 31 0
30JUL26 187.50 P 0.00 0.00 0.00 28.36 +2.11 54 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 30.14 +2.23 54 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 31.92 +2.28 55 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 33.71 +2.32 54 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 35.56 +2.39 55 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 37.44 +2.43 55 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 41.41 +2.62 55 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 45.35 +2.65 55 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 49.48 +2.75 56 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 53.76 +2.91 56 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 58.01 +2.95 56 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 62.45 +3.07 56 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 66.92 +3.14 56 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 71.44 +3.49 57 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 76.02 +3.31 57 0 0 0
29SEP26 147.50 P 11.68 12.30 11.68 12.04 +0.29 54 14 288 +14
29SEP26 150.00 P 13.85 13.85 13.85 13.07 +0.81 54 104 2,061 -63
29SEP26 152.50 P 0.00 0.00 0.00 14.34 +0.28 55 0 138 0
29SEP26 155.00 P 0.00 0.00 0.00 15.45 +0.79 55 0 405 0
29SEP26 157.50 P 0.00 0.00 0.00 16.59 +0.96 55 0 224 0
29SEP26 160.00 P 18.23 18.23 18.23 17.77 +1.07 55 55 332 0
29SEP26 162.50 P 0.00 0.00 0.00 19.02 +0.95 55 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 20.29 +1.00 55 0 63 0
29SEP26 167.50 P 0.00 0.00 0.00 21.49 +0.93 54 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 22.84 +0.97 55 0 269 0
29SEP26 172.50 P 0.00 0.00 0.00 24.24 +1.10 54 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 25.77 +1.23 55 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 27.26 +1.18 55 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 28.79 +1.29 55 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 29.62 +0.53 53 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 32.23 +0.94 55 0 426 0
29SEP26 187.50 P 0.00 0.00 0.00 33.96 +1.00 56 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 35.60 +1.95 55 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 37.37 +2.05 56 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 39.08 +2.09 56 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 40.86 +2.18 56 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 42.70 +2.16 56 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 46.41 +2.23 56 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 50.29 +2.38 56 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 54.17 +2.47 57 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 58.18 +2.56 57 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 62.32 +2.73 57 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 66.43 +2.74 57 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 70.68 +2.84 57 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 74.94 +2.87 57 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 79.27 +2.90 57 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 83.72 +3.03 58 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 88.15 +3.04 57 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 92.67 +3.10 57 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 97.20 +3.20 57 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 101.79 +3.19 58 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 106.42 +3.21 58 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 111.04 +2.97 57 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 115.73 +3.00 58 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 120.43 +2.63 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 125.17 +2.90 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 129.90 +2.88 57 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 139.49 +3.08 57 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 149.26 +3.35 57 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 159.26 +3.44 59 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 169.26 +3.57 61 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 179.26 +3.64 64 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 17.28 +0.84 54 0 123 0
30DEC26 150.00 P 0.00 0.00 0.00 18.38 +0.84 54 0 18 0
30DEC26 152.50 P 0.00 0.00 0.00 19.82 +1.10 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 21.00 +0.86 55 0 0 0
30DEC26 157.50 P 22.45 22.45 22.40 22.22 +1.03 55 10 70 -4
30DEC26 160.00 P 0.00 0.00 0.00 23.47 +1.12 55 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 24.77 +0.98 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 26.09 +1.01 55 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 27.47 +1.07 55 0 315 0
30DEC26 170.00 P 28.69 29.00 28.69 28.76 +0.87 55 200 650 0
30DEC26 172.50 P 0.00 0.00 0.00 30.18 +1.03 55 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 31.64 +1.15 55 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 33.14 +1.19 55 0 75 0
30DEC26 180.00 P 0.00 0.00 0.00 34.75 -0.13 55 0 628 0
30DEC26 182.50 P 0.00 0.00 0.00 35.64 +0.60 54 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 37.13 -0.20 54 0 381 0
30DEC26 187.50 P 0.00 0.00 0.00 38.63 -0.32 53 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 40.28 -0.31 53 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 43.12 +1.95 55 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 44.82 +2.00 55 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 46.58 +2.08 55 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 48.36 +2.03 56 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 51.95 +2.18 56 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 55.66 +2.30 56 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 59.45 +2.38 56 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 63.23 +2.40 56 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 67.16 +2.48 56 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 71.13 +2.52 56 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 75.24 +2.63 56 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 78.90 +2.22 55 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 83.50 +2.69 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 87.87 +2.89 57 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 91.99 +2.80 56 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 96.30 +2.85 56 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 100.68 +2.93 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 105.05 +3.52 56 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 109.47 +3.15 56 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 113.98 +3.03 56 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 118.44 +2.99 56 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 123.17 +2.90 57 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 127.71 +2.83 57 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 132.31 +2.40 57 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 141.60 +2.02 57 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 150.94 +1.49 56 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 160.47 +1.18 57 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 170.06 +1.08 57 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 179.75 +1.17 57 0 6 0
30MAR27 147.50 P 0.00 0.00 0.00 21.43 +0.96 55 0 28 0
30MAR27 150.00 P 0.00 0.00 0.00 22.57 +0.96 55 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 24.10 +1.35 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 25.35 +1.33 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 26.62 +1.53 55 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 27.93 +1.14 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 29.27 +1.54 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.64 +1.22 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 32.04 +1.26 55 0 0 0
30MAR27 170.00 P 32.80 32.80 32.80 33.47 +1.29 55 2 2 +2
30MAR27 172.50 P 0.00 0.00 0.00 34.92 +1.31 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 36.41 +1.42 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 37.93 +1.46 55 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 39.48 +1.51 55 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 40.38 +0.88 54 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 41.90 +1.13 54 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 43.42 +1.08 54 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 44.94 +0.99 54 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 46.59 +1.01 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 48.27 +1.02 53 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 49.96 +1.05 53 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 52.66 +2.03 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 56.18 +2.09 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 59.82 +2.15 55 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 63.53 +2.22 55 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 66.81 +1.77 54 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 71.16 +2.33 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 74.18 +1.74 54 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 79.05 +2.60 56 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 82.08 +2.31 54 0 7 0
30MAR27 245.00 P 0.00 0.00 0.00 87.26 +2.85 56 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 90.12 +1.90 54 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 95.54 +2.95 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 99.75 +2.86 56 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 104.00 +2.91 56 0 30 0
TOTAL PUT 2,983 108,332 -527
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 43.70
29APR26 30.00 C 0.00 0.00 0.00 13.70 -0.53 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.70 -0.53 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.70 -0.53 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.70 -0.53 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.70 -0.53 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.70 -0.53 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.70 -0.53 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.70 -0.53 0 0 15 0
29APR26 38.00 C 0.00 0.00 0.00 5.70 -0.53 0 0 117 0
29APR26 39.00 C 0.00 0.00 0.00 4.71 -0.52 63 0 700 0
29APR26 40.00 C 0.00 0.00 0.00 3.71 -0.52 50 0 822 0
29APR26 41.00 C 0.00 0.00 0.00 2.71 -0.52 37 0 1,122 0
29APR26 42.00 C 1.81 1.81 1.78 1.75 -0.49 38 30 991 0
29APR26 43.00 C 0.93 0.93 0.85 0.78 -0.47 23 38 1,134 +8
29APR26 44.00 C 0.30 0.32 0.21 0.16 -0.38 21 130 1,237 +31
29APR26 45.00 C 0.06 0.06 0.05 0.01 -0.13 21 6 715 -4
29APR26 46.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 769 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 422 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 132 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 103 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 125 0 65 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.76 -0.53 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.76 -0.53 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.77 -0.52 35 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.77 -0.52 30 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.77 -0.53 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.77 -0.53 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.78 -0.52 23 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 5.79 -0.52 22 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 4.81 -0.53 21 0 302 0
28MAY26 40.00 C 0.00 0.00 0.00 3.87 -0.52 21 0 921 0
28MAY26 41.00 C 0.00 0.00 0.00 2.99 -0.50 21 0 793 0
28MAY26 42.00 C 2.20 2.30 2.09 2.14 -0.53 20 29 994 +14
28MAY26 43.00 C 1.48 1.48 1.45 1.48 -0.41 20 16 1,276 +1
28MAY26 44.00 C 1.02 1.02 1.02 0.97 -0.35 21 4 1,304 +4
28MAY26 45.00 C 0.61 0.61 0.54 0.59 -0.28 21 107 629 -2
28MAY26 46.00 C 0.00 0.00 0.00 0.34 -0.20 21 1 609 0
28MAY26 47.00 C 0.00 0.00 0.00 0.19 -0.13 21 0 367 0
28MAY26 48.00 C 0.00 0.00 0.00 0.10 -0.08 21 0 116 0
28MAY26 49.00 C 0.00 0.00 0.00 0.05 -0.05 22 0 234 0
28MAY26 50.00 C 0.00 0.00 0.00 0.02 -0.03 21 0 301 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 106 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 19.80 -0.52 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.80 -0.53 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.80 -0.53 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.81 -0.52 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.81 -0.53 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.82 -0.52 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.82 -0.53 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.82 -0.53 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.83 -0.52 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.83 -0.53 0 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 9.84 -0.52 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.84 -0.53 0 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 7.86 -0.52 22 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.88 -0.52 21 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 5.92 -0.52 21 0 285 0
29JUN26 39.00 C 0.00 0.00 0.00 4.99 -0.52 21 0 212 0
29JUN26 40.00 C 0.00 0.00 0.00 4.12 -0.49 21 0 342 0
29JUN26 41.00 C 0.00 0.00 0.00 3.31 -0.47 21 0 574 0
29JUN26 42.00 C 0.00 0.00 0.00 2.51 -0.51 20 0 867 0
29JUN26 43.00 C 0.00 0.00 0.00 1.90 -0.38 20 0 474 0
29JUN26 44.00 C 1.42 1.42 1.42 1.39 -0.34 20 49 843 +49
29JUN26 45.00 C 0.00 0.00 0.00 0.99 -0.29 20 0 633 0
29JUN26 46.00 C 0.75 0.75 0.75 0.68 -0.23 20 2 473 +2
29JUN26 47.00 C 0.00 0.00 0.00 0.45 -0.18 21 0 1,025 0
29JUN26 48.00 C 0.00 0.00 0.00 0.31 -0.13 21 0 382 0
29JUN26 49.00 C 0.26 0.26 0.26 0.19 -0.10 21 105 134 -105
29JUN26 50.00 C 0.00 0.00 0.00 0.12 -0.07 21 0 118 0
29JUN26 52.50 C 0.00 0.00 0.00 0.03 -0.03 21 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.83 -0.53 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.83 -0.53 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.84 -0.53 21 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.85 -0.52 22 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.86 -0.52 21 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.89 -0.52 21 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.94 -0.51 21 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.02 -0.50 21 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.17 -0.47 21 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.38 -0.43 21 0 30 0
30JUL26 42.00 C 2.55 2.55 2.55 2.60 -0.47 20 15 90 +15
30JUL26 43.00 C 0.00 0.00 0.00 2.01 -0.33 20 0 478 0
30JUL26 44.00 C 0.00 0.00 0.00 1.51 -0.29 20 0 232 0
30JUL26 45.00 C 1.15 1.15 1.15 1.11 -0.24 20 3 358 +3
30JUL26 46.00 C 0.00 0.00 0.00 0.80 -0.19 21 0 139 0
30JUL26 47.00 C 0.00 0.00 0.00 0.59 -0.14 21 0 30 0
30JUL26 48.00 C 0.46 0.46 0.46 0.41 -0.12 21 20 95 +20
30JUL26 49.00 C 0.34 0.34 0.34 0.28 -0.08 21 25 100 +25
30JUL26 50.00 C 0.00 0.00 0.00 0.18 -0.06 21 0 93 0
30JUL26 52.50 C 0.00 0.00 0.00 0.06 -0.03 21 0 60 0
30JUL26 55.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 23 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 17.80 -0.53 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.81 -0.52 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.81 -0.53 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.82 -0.52 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.82 -0.53 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.82 -0.53 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.83 -0.53 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.83 -0.53 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.84 -0.53 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.86 -0.52 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.89 -0.52 21 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.94 -0.52 21 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 6.03 -0.51 21 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 5.17 -0.49 21 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 4.38 -0.47 21 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 3.66 -0.44 21 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 3.03 -0.40 21 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.40 -0.35 21 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 1.94 -0.31 21 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.55 -0.29 21 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.24 -0.24 21 0 138 0
29SEP26 47.00 C 0.00 0.00 0.00 0.98 -0.20 21 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 0.78 -0.16 21 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.62 -0.14 22 0 28 0
29SEP26 50.00 C 0.52 0.52 0.52 0.48 -0.13 22 30 81 +30
29SEP26 52.50 C 0.00 0.00 0.00 0.24 -0.07 21 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 0.11 -0.05 21 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.81 -0.53 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.82 -0.52 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.82 -0.53 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.82 -0.53 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.83 -0.53 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.84 -0.53 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.86 -0.52 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.90 -0.52 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.97 -0.51 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.08 -0.50 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.24 -0.49 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.47 -0.46 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.77 -0.42 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.13 -0.41 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.57 -0.38 21 0 8 0
30DEC26 43.00 C 0.00 0.00 0.00 2.98 -0.32 20 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 2.53 -0.31 20 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 2.16 -0.27 20 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 1.82 -0.25 21 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 1.53 -0.23 21 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.28 -0.19 21 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.07 -0.17 21 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.90 -0.13 21 0 41 0
30DEC26 52.50 C 0.60 0.60 0.60 0.56 -0.12 21 30 30 +30
30DEC26 55.00 C 0.00 0.00 0.00 0.33 -0.08 21 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 0.19 -0.04 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.10 -0.04 21 0 52 0
30MAR27 31.00 C 0.00 0.00 0.00 12.83 -0.52 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.84 -0.52 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.87 -0.52 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.92 -0.51 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.01 -0.49 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.14 -0.48 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.33 -0.46 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.58 -0.43 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.88 -0.42 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.25 -0.38 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.66 -0.35 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.00 -0.46 20 0 11 0
30MAR27 43.00 C 3.30 3.30 3.30 3.53 -0.28 20 10 25 +10
30MAR27 44.00 C 0.00 0.00 0.00 3.09 -0.28 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.71 -0.24 20 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 2.35 -0.24 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.05 -0.20 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.75 -0.20 20 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 1.53 -0.15 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.31 -0.16 21 0 20 0
30MAR27 52.50 C 0.00 0.00 0.00 0.93 -0.11 21 0 33 0
30MAR27 55.00 C 0.00 0.00 0.00 0.59 -0.10 21 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 0.38 -0.06 21 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.24 -0.04 21 0 52 0
TOTAL CALL 650 26,164 +131
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 201 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 185 0 60 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 170 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 155 0 152 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 140 0 74 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 125 0 190 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 111 0 169 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 97 0 401 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 717 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 618 0
29APR26 40.00 P 0.01 0.01 0.01 0.01 0.00 56 3 1,074 -3
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,831 0
29APR26 42.00 P 0.01 0.01 0.01 0.01 0.00 28 3 1,114 -3
29APR26 43.00 P 0.08 0.08 0.06 0.06 0.00 22 104 1,110 +5
29APR26 44.00 P 0.43 0.46 0.42 0.44 +0.13 20 53 601 +14
29APR26 45.00 P 0.00 0.00 0.00 1.30 +0.36 0 0 505 0
29APR26 46.00 P 0.00 0.00 0.00 2.30 +0.45 0 0 219 0
29APR26 47.00 P 0.00 0.00 0.00 3.30 +0.52 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.30 +0.52 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.30 +0.52 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.30 +0.52 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.80 +0.52 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.30 +0.52 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.80 +0.52 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.30 +0.52 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 220 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 198 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 283 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 337 0
28MAY26 38.00 P 0.00 0.00 0.00 0.02 0.00 23 0 387 0
28MAY26 39.00 P 0.05 0.05 0.05 0.04 0.00 22 80 552 +80
28MAY26 40.00 P 0.11 0.11 0.11 0.09 0.00 21 6 766 -6
28MAY26 41.00 P 0.20 0.21 0.20 0.21 +0.02 21 12 577 0
28MAY26 42.00 P 0.45 0.45 0.45 0.43 +0.06 22 1 659 +1
28MAY26 43.00 P 0.77 0.79 0.75 0.77 +0.12 22 18 1,314 +15
28MAY26 44.00 P 1.25 1.25 1.21 1.26 +0.18 22 18 1,148 -6
28MAY26 45.00 P 1.95 1.95 1.95 1.89 +0.25 22 3 678 0
28MAY26 46.00 P 0.00 0.00 0.00 2.58 +0.26 21 0 51 0
28MAY26 47.00 P 0.00 0.00 0.00 3.42 +0.39 21 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 4.34 +0.45 21 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 5.31 +0.49 22 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.30 +0.51 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.80 +0.52 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.30 +0.52 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.80 +0.52 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.30 +0.52 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 555 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 0.00 21 0 470 0
29JUN26 37.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 449 0
29JUN26 38.00 P 0.00 0.00 0.00 0.17 +0.02 21 0 644 0
29JUN26 39.00 P 0.00 0.00 0.00 0.31 +0.04 21 0 1,223 0
29JUN26 40.00 P 0.53 0.53 0.53 0.53 +0.07 21 10 1,313 +10
29JUN26 41.00 P 0.85 0.85 0.85 0.83 +0.10 21 8 717 0
29JUN26 42.00 P 0.00 0.00 0.00 1.24 +0.15 21 0 587 0
29JUN26 43.00 P 1.76 1.76 1.75 1.76 +0.21 22 34 606 0
29JUN26 44.00 P 2.35 2.43 2.35 2.38 +0.25 22 111 391 +28
29JUN26 45.00 P 3.14 3.23 3.14 3.10 +0.31 22 30 557 +30
29JUN26 46.00 P 0.00 0.00 0.00 3.79 +0.25 21 0 270 0
29JUN26 47.00 P 0.00 0.00 0.00 4.63 +0.40 21 0 45 0
29JUN26 48.00 P 0.00 0.00 0.00 5.52 +0.43 21 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.45 +0.46 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.41 +0.49 21 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 9.85 +0.51 20 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.33 +0.52 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.82 +0.53 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.31 +0.53 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.11 +0.03 21 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.19 +0.03 21 0 36 0
30JUL26 38.00 P 0.30 0.30 0.30 0.32 +0.05 21 10 86 +10
30JUL26 39.00 P 0.00 0.00 0.00 0.50 +0.07 21 0 30 0
30JUL26 40.00 P 0.00 0.00 0.00 0.75 +0.09 21 0 45 0
30JUL26 41.00 P 1.08 1.08 1.05 1.09 +0.13 21 8 65 +5
30JUL26 42.00 P 0.00 0.00 0.00 1.54 +0.20 21 0 229 0
30JUL26 43.00 P 2.02 2.05 1.96 2.06 +0.24 21 75 936 +30
30JUL26 44.00 P 2.64 2.68 2.63 2.69 +0.31 22 45 285 +30
30JUL26 45.00 P 3.34 3.34 3.27 3.38 +0.35 22 45 182 +45
30JUL26 46.00 P 0.00 0.00 0.00 4.02 +0.27 21 0 60 0
30JUL26 47.00 P 0.00 0.00 0.00 4.82 +0.41 21 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 5.67 +0.44 21 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 6.57 +0.47 21 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.49 +0.48 21 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.88 +0.51 21 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.34 +0.52 21 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.82 +0.53 20 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 0.00 21 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.19 +0.02 21 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.29 +0.02 21 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.44 +0.04 21 0 90 0
29SEP26 38.00 P 0.00 0.00 0.00 0.64 +0.06 21 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.90 +0.09 22 0 35 0
29SEP26 40.00 P 0.00 0.00 0.00 1.21 +0.11 22 0 35 0
29SEP26 41.00 P 0.00 0.00 0.00 1.57 +0.09 21 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 2.07 +0.17 22 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 2.60 +0.22 22 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.19 +0.24 22 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 3.73 +0.26 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.43 +0.30 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.18 +0.34 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.98 +0.37 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.81 +0.39 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.68 +0.41 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.98 +0.47 21 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.38 +0.50 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.84 +0.52 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.31 +0.52 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.19 +0.02 21 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.28 +0.03 21 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.40 +0.04 21 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.57 +0.07 21 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.77 +0.06 21 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.02 +0.08 21 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 1.33 +0.11 21 0 6 0
30DEC26 40.00 P 0.00 0.00 0.00 1.68 +0.14 21 0 9 0
30DEC26 41.00 P 2.13 2.13 2.13 2.08 +0.14 21 1 16 +1
30DEC26 42.00 P 0.00 0.00 0.00 2.56 +0.18 22 0 14 0
30DEC26 43.00 P 3.16 3.16 3.16 3.08 +0.22 22 2 2 +2
30DEC26 44.00 P 3.72 3.72 3.72 3.65 +0.23 22 15 90 +15
30DEC26 45.00 P 0.00 0.00 0.00 4.17 +0.14 21 0 90 0
30DEC26 46.00 P 0.00 0.00 0.00 4.83 +0.29 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.54 +0.31 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.30 +0.35 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.09 +0.36 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.92 +0.39 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.12 +0.44 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.46 +0.49 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.87 +0.51 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.32 +0.52 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.16 +0.03 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.23 +0.03 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.32 +0.03 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.45 +0.05 21 0 3 0
30MAR27 35.00 P 0.62 0.62 0.62 0.60 +0.07 21 2 12 +2
30MAR27 36.00 P 0.81 0.81 0.81 0.79 +0.08 21 2 2 +2
30MAR27 37.00 P 1.02 1.02 1.02 1.05 +0.09 21 2 4 +2
30MAR27 38.00 P 1.28 1.28 1.28 1.26 +0.05 20 2 28 +2
30MAR27 39.00 P 1.60 1.60 1.60 1.64 +0.20 21 1 40 +1
30MAR27 40.00 P 1.96 1.96 1.96 2.03 +0.16 21 1 1 +1
30MAR27 41.00 P 0.00 0.00 0.00 2.46 +0.29 21 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 2.94 +0.31 21 0 4 0
30MAR27 43.00 P 3.50 3.50 3.50 3.46 +0.25 21 2 2 +2
30MAR27 44.00 P 0.00 0.00 0.00 4.03 +0.26 22 0 0 0
30MAR27 45.00 P 4.67 4.67 4.67 4.65 +0.29 22 1 12 +1
30MAR27 46.00 P 0.00 0.00 0.00 5.15 +0.29 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.85 +0.33 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.57 +0.35 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.34 +0.37 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.14 +0.39 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.27 +0.45 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.54 +0.48 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.91 +0.50 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.35 +0.52 21 0 0 0
TOTAL PUT 708 31,467 +316
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 180.40
29APR26 140.00 C 0.00 0.00 0.00 40.46 -0.79 141 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 38.22 -0.53 177 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 35.46 -1.03 123 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 32.92 -0.83 80 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 30.42 -0.83 72 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 27.92 -0.83 62 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 25.42 -0.83 0 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 22.92 -0.83 0 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 20.42 -0.83 0 0 31 0
29APR26 162.50 C 0.00 0.00 0.00 17.92 -0.84 0 0 45 0
29APR26 165.00 C 0.00 0.00 0.00 15.43 -0.85 46 0 91 0
29APR26 167.50 C 0.00 0.00 0.00 12.94 -0.88 43 0 35 0
29APR26 170.00 C 0.00 0.00 0.00 10.49 -0.94 43 0 53 0
29APR26 172.50 C 0.00 0.00 0.00 8.13 -1.01 43 0 86 0
29APR26 175.00 C 0.00 0.00 0.00 5.95 -1.08 43 0 58 0
29APR26 177.50 C 0.00 0.00 0.00 4.13 -1.03 45 0 29 0
29APR26 180.00 C 3.02 3.30 3.02 2.56 -1.14 44 13 194 -7
29APR26 182.50 C 0.00 0.00 0.00 1.44 -0.94 43 0 99 0
29APR26 185.00 C 0.70 0.70 0.70 0.73 -0.77 43 15 125 -15
29APR26 187.50 C 0.00 0.00 0.00 0.34 -0.50 43 0 195 0
29APR26 190.00 C 0.00 0.00 0.00 0.14 -0.33 43 0 185 0
29APR26 192.50 C 0.00 0.00 0.00 0.05 -0.19 43 0 68 0
29APR26 195.00 C 0.00 0.00 0.00 0.02 -0.09 44 0 64 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 -0.04 47 0 335 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 330 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 64 0 344 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 74 0 312 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 85 0 110 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 95 0 46 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 104 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 113 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 122 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 131 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 140 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 148 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 164 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 41.08 -0.55 50 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 38.67 -0.52 49 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 36.29 -0.49 48 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 33.50 -0.89 39 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 31.14 -0.91 39 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 28.82 -0.92 39 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 26.55 -0.94 39 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 24.34 -0.96 39 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 22.21 -1.67 39 0 16 0
28MAY26 162.50 C 0.00 0.00 0.00 20.16 -0.98 39 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 18.20 -0.99 39 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 16.33 -1.00 39 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 14.58 -0.99 39 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 12.94 -0.98 39 0 66 0
28MAY26 175.00 C 0.00 0.00 0.00 11.65 -0.73 41 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 10.19 -0.77 40 0 19 0
28MAY26 180.00 C 0.00 0.00 0.00 8.80 -0.99 40 0 32 0
28MAY26 182.50 C 7.58 7.58 7.58 7.64 -0.90 40 17 41 +17
28MAY26 185.00 C 6.52 6.52 6.20 6.56 -0.72 40 19 125 +19
28MAY26 187.50 C 5.90 5.90 5.90 5.60 -0.69 40 7 88 0
28MAY26 190.00 C 4.78 4.78 4.78 4.76 -0.56 39 17 73 +17
28MAY26 192.50 C 0.00 0.00 0.00 4.01 -0.55 39 0 75 0
28MAY26 195.00 C 0.00 0.00 0.00 3.39 -0.49 40 0 35 0
28MAY26 197.50 C 2.86 2.86 2.86 2.85 -0.44 40 17 66 +17
28MAY26 200.00 C 2.39 2.39 2.39 2.26 -0.58 39 15 74 +15
28MAY26 205.00 C 0.00 0.00 0.00 1.58 -0.49 39 0 51 0
28MAY26 210.00 C 0.00 0.00 0.00 1.05 -0.33 39 0 48 0
28MAY26 215.00 C 0.00 0.00 0.00 0.68 -0.25 39 0 53 0
28MAY26 220.00 C 0.00 0.00 0.00 0.43 -0.19 39 0 10 0
28MAY26 225.00 C 0.00 0.00 0.00 0.27 -0.13 39 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.16 -0.10 39 0 4 0
28MAY26 235.00 C 0.00 0.00 0.00 0.10 -0.06 39 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.06 -0.04 40 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 42.27 -0.27 46 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 40.00 -0.25 45 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 37.77 -0.24 45 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 35.40 -0.41 43 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 33.80 -0.48 46 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 30.78 -1.42 40 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 28.76 -0.78 40 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 26.80 -0.78 40 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 24.92 -0.76 40 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 23.11 -0.75 40 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 21.38 -0.73 40 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 19.73 -0.71 40 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 18.16 -0.69 40 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 16.67 -0.68 40 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 15.27 -0.65 40 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 14.10 -0.68 41 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 12.76 -0.70 40 0 15 0
29JUN26 182.50 C 0.00 0.00 0.00 11.61 -0.50 40 0 45 0
29JUN26 185.00 C 0.00 0.00 0.00 10.55 -0.65 41 0 131 0
29JUN26 187.50 C 0.00 0.00 0.00 9.56 -0.63 41 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 8.65 -0.57 41 0 35 0
29JUN26 192.50 C 0.00 0.00 0.00 7.82 -0.59 41 0 47 0
29JUN26 195.00 C 0.00 0.00 0.00 7.05 -0.52 41 0 75 0
29JUN26 197.50 C 0.00 0.00 0.00 6.35 -0.46 41 0 64 0
29JUN26 200.00 C 0.00 0.00 0.00 5.65 -0.45 41 0 395 0
29JUN26 205.00 C 0.00 0.00 0.00 4.40 -0.33 40 0 713 0
29JUN26 210.00 C 0.00 0.00 0.00 3.46 -0.29 40 0 360 0
29JUN26 215.00 C 0.00 0.00 0.00 2.70 -0.25 40 0 15 0
29JUN26 220.00 C 0.00 0.00 0.00 2.09 -0.21 40 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 1.61 -0.17 40 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 1.23 -0.14 40 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.93 -0.12 40 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.70 -0.10 40 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.53 -0.07 40 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.39 -0.06 40 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.29 -0.05 40 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.21 -0.04 40 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.16 -0.03 40 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 37.13 -1.19 43 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 34.83 -1.48 41 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 32.91 -0.81 41 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 31.67 -0.18 44 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 29.24 -0.80 41 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 27.50 -0.80 41 0 4 0
30JUL26 162.50 C 0.00 0.00 0.00 25.83 -0.78 41 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 24.22 -0.77 41 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 22.68 -0.76 41 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 21.21 -0.74 41 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 19.80 -0.73 41 0 44 0
30JUL26 175.00 C 0.00 0.00 0.00 18.46 -0.71 41 0 30 0
30JUL26 177.50 C 0.00 0.00 0.00 17.31 -0.79 42 0 3 0
30JUL26 180.00 C 0.00 0.00 0.00 16.08 -0.74 42 0 13 0
30JUL26 182.50 C 0.00 0.00 0.00 14.95 -0.70 42 0 12 0
30JUL26 185.00 C 0.00 0.00 0.00 13.89 -0.66 42 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 12.88 -0.66 42 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 12.01 -0.56 42 0 23 0
30JUL26 192.50 C 0.00 0.00 0.00 11.06 -0.58 42 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 10.23 -0.61 42 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 9.50 -0.55 42 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 8.66 -0.62 42 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 7.18 -0.46 41 0 30 0
30JUL26 210.00 C 0.00 0.00 0.00 6.03 -0.41 41 0 30 0
30JUL26 215.00 C 0.00 0.00 0.00 5.04 -0.38 41 0 46 0
30JUL26 220.00 C 0.00 0.00 0.00 4.20 -0.33 41 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 3.48 -0.30 41 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 2.88 -0.26 41 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 2.37 -0.23 41 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 2.01 -0.20 42 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 47.05 -0.84 47 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 45.10 -0.83 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 43.19 -0.83 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 41.33 -0.82 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 39.51 -0.82 46 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 37.74 -0.82 45 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 36.02 -0.81 45 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 33.64 -0.80 43 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 32.07 -0.79 43 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 30.56 -0.78 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 29.09 -0.77 43 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 28.15 -0.28 44 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 26.31 -0.75 43 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 25.00 -0.73 43 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 23.73 -0.73 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 22.76 -0.47 44 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 21.67 -0.65 44 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 20.54 -0.60 44 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 19.27 -0.78 43 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 18.26 -0.68 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 17.30 -0.65 43 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 16.38 -0.64 43 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 15.57 -0.56 44 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 14.80 -0.65 44 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 14.00 -0.54 44 0 273 0
29SEP26 205.00 C 0.00 0.00 0.00 12.18 -0.55 43 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 10.82 -0.52 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 9.60 -0.48 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 8.50 -0.45 43 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 7.51 -0.42 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 6.63 -0.39 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 5.85 -0.36 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 5.15 -0.33 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 4.53 -0.31 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 4.10 -0.29 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 3.49 -0.26 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 3.06 -0.24 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 2.68 -0.22 43 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 51.07 +0.29 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 49.29 +0.25 46 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 47.55 +0.22 46 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 45.85 +0.18 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 44.19 +0.14 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 42.58 +0.11 45 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 41.01 +0.07 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 39.48 +0.04 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 37.99 0.00 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 36.55 -0.03 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 35.16 -0.77 44 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 33.81 -0.76 44 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 32.50 -0.75 44 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 31.24 -0.73 44 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 30.02 -0.73 44 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 28.83 -0.13 44 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 27.70 -0.66 44 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 26.60 -0.65 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 25.44 -0.74 44 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 24.42 -0.74 44 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 23.44 -0.73 44 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 22.50 -0.66 44 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 21.60 -0.64 44 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 20.83 -0.59 44 0 25 0
30DEC26 200.00 C 0.00 0.00 0.00 19.98 -0.51 44 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 18.33 -0.09 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 16.82 -0.10 44 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 14.96 -0.58 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 13.70 -0.55 43 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 12.54 -0.53 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 11.47 -0.50 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 10.49 -0.48 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 9.59 -0.45 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 8.76 -0.43 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 8.00 -0.40 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 7.30 -0.38 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 6.66 -0.36 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 6.07 -0.35 43 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 53.36 -0.83 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 51.74 -0.81 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 50.14 -0.82 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 48.59 -0.81 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 47.08 -0.80 43 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 45.60 -0.80 43 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 44.16 -0.79 43 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 42.75 -0.79 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 41.38 -0.79 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 40.05 -0.78 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 38.76 -0.77 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 37.50 -0.76 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 36.27 -0.76 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 35.08 -0.75 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 33.92 -0.74 43 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 32.80 -0.73 43 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 32.60 +0.17 44 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 31.53 -0.69 44 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 30.49 -0.57 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 29.48 -0.47 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 28.36 -0.71 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 27.52 -0.50 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 26.48 -0.62 44 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 25.67 -0.54 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 24.79 -0.56 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 22.20 -0.88 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 20.84 -0.69 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 19.49 -0.60 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 18.24 -0.49 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 16.84 -0.62 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 15.89 -0.39 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 14.76 -0.41 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 13.95 -0.52 43 0 0 0
TOTAL CALL 120 8,477 +63
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 106 0 12 0
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 98 0 76 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 91 0 45 0
29APR26 152.50 P 0.00 0.00 0.00 0.01 0.00 83 0 147 0
29APR26 155.00 P 0.00 0.00 0.00 0.01 0.00 76 0 103 0
29APR26 157.50 P 0.00 0.00 0.00 0.01 0.00 69 0 95 0
29APR26 160.00 P 0.00 0.00 0.00 0.01 0.00 61 0 61 0
29APR26 162.50 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29APR26 165.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 100 0
29APR26 167.50 P 0.00 0.00 0.00 0.02 -0.05 43 0 73 0
29APR26 170.00 P 0.00 0.00 0.00 0.07 -0.11 43 0 43 0
29APR26 172.50 P 0.00 0.00 0.00 0.21 -0.18 43 0 157 0
29APR26 175.00 P 0.00 0.00 0.00 0.54 -0.26 43 0 151 0
29APR26 177.50 P 0.00 0.00 0.00 1.15 -0.30 43 0 135 0
29APR26 180.00 P 2.33 2.33 2.33 2.09 -0.32 43 17 87 +17
29APR26 182.50 P 0.00 0.00 0.00 3.56 -0.05 44 0 74 0
29APR26 185.00 P 0.00 0.00 0.00 5.43 +0.22 46 0 160 0
29APR26 187.50 P 0.00 0.00 0.00 7.41 +0.32 43 0 71 0
29APR26 190.00 P 0.00 0.00 0.00 9.72 +0.51 43 0 109 0
29APR26 192.50 P 0.00 0.00 0.00 12.13 +0.64 42 0 82 0
29APR26 195.00 P 0.00 0.00 0.00 14.61 +0.74 45 0 55 0
29APR26 197.50 P 0.00 0.00 0.00 17.10 +0.78 0 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 19.60 +0.80 0 0 55 -235
29APR26 205.00 P 0.00 0.00 0.00 24.60 +0.80 0 0 75 0
29APR26 210.00 P 0.00 0.00 0.00 29.60 +0.80 0 0 0 -60
29APR26 215.00 P 0.00 0.00 0.00 34.60 +0.80 0 0 0 -45
29APR26 220.00 P 0.00 0.00 0.00 39.60 +0.80 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 44.60 +0.80 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 49.60 +0.80 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 54.60 +0.80 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 59.60 +0.80 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 64.60 +0.80 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 69.60 +0.80 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 74.60 +0.80 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 79.60 +0.80 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 84.60 +0.80 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.14 -0.04 40 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.21 -0.04 39 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.30 -0.07 39 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.43 -0.09 39 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.61 -0.09 39 0 16 0
28MAY26 155.00 P 0.00 0.00 0.00 0.84 -0.12 39 0 78 0
28MAY26 157.50 P 0.00 0.00 0.00 1.13 -0.13 39 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 1.49 -0.13 39 0 66 0
28MAY26 162.50 P 0.00 0.00 0.00 2.00 -0.16 40 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 2.54 -0.17 40 0 37 0
28MAY26 167.50 P 0.00 0.00 0.00 3.20 -0.09 40 0 26 0
28MAY26 170.00 P 3.88 3.88 3.88 3.98 +0.03 40 2 2,905 +2
28MAY26 172.50 P 0.00 0.00 0.00 4.84 +0.10 40 0 17 0
28MAY26 175.00 P 0.00 0.00 0.00 5.77 +0.11 40 0 38 0
28MAY26 177.50 P 6.90 6.90 6.90 6.79 -0.12 39 10 30 +10
28MAY26 180.00 P 8.20 8.20 8.20 7.95 +0.05 39 15 81 +10
28MAY26 182.50 P 0.00 0.00 0.00 9.06 -0.22 38 0 82 0
28MAY26 185.00 P 0.00 0.00 0.00 10.65 +0.20 39 0 51 0
28MAY26 187.50 P 0.00 0.00 0.00 12.06 -0.03 38 0 68 0
28MAY26 190.00 P 0.00 0.00 0.00 14.00 +0.10 39 0 87 0
28MAY26 192.50 P 0.00 0.00 0.00 15.77 +0.12 39 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 17.64 +0.22 39 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 19.58 +0.23 39 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 21.62 +0.33 39 0 36 0
28MAY26 205.00 P 0.00 0.00 0.00 25.88 +0.43 39 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 30.37 +0.53 39 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 35.02 +0.49 39 0 120 0
28MAY26 220.00 P 0.00 0.00 0.00 39.73 +0.59 38 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 44.60 +0.64 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 49.79 +0.93 46 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 54.60 +0.79 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 59.60 +0.80 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 64.60 +0.80 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 69.60 +0.80 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 74.60 +0.80 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 79.79 +0.99 64 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 84.60 +0.80 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.75 0.00 40 0 6 0
29JUN26 142.50 P 0.00 0.00 0.00 0.94 +0.01 40 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 1.21 +0.01 40 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 1.49 +0.02 40 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.87 +0.03 40 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 2.25 +0.04 40 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 2.75 +0.04 40 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 3.25 +0.04 40 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 3.90 +0.07 40 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 4.69 +0.07 41 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 5.42 +0.02 41 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 6.24 0.00 41 0 120 0
29JUN26 170.00 P 0.00 0.00 0.00 7.10 -0.06 40 0 333 0
29JUN26 172.50 P 0.00 0.00 0.00 8.04 -0.06 40 0 60 0
29JUN26 175.00 P 0.00 0.00 0.00 9.12 -0.03 40 0 109 0
29JUN26 177.50 P 10.50 10.50 10.50 10.32 +0.03 40 17 77 +17
29JUN26 180.00 P 11.71 11.71 11.71 11.57 +0.04 40 17 77 +17
29JUN26 182.50 P 0.00 0.00 0.00 12.86 +0.13 40 0 96 0
29JUN26 185.00 P 0.00 0.00 0.00 14.24 +0.10 40 0 48 0
29JUN26 187.50 P 0.00 0.00 0.00 15.81 +0.16 40 0 72 0
29JUN26 190.00 P 0.00 0.00 0.00 17.39 +0.23 40 0 104 0
29JUN26 192.50 P 0.00 0.00 0.00 19.09 +0.34 40 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 20.84 +0.41 40 0 45 0
29JUN26 197.50 P 0.00 0.00 0.00 22.62 +0.41 40 0 24 0
29JUN26 200.00 P 0.00 0.00 0.00 24.44 +0.44 40 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 28.33 +0.49 40 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 32.53 +0.41 41 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 36.82 +0.57 41 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 41.01 +0.20 40 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 45.66 +0.93 40 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 50.25 +0.68 40 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 54.96 +0.77 40 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 59.75 +0.66 39 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 64.63 +0.68 38 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 69.64 +0.78 40 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 74.60 +0.79 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 79.79 +0.99 48 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 84.80 +1.00 51 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 3.03 0.00 41 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 3.55 +0.01 41 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 4.08 +0.02 41 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 4.75 +0.02 41 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 5.41 +0.02 41 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 6.17 +0.05 41 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 7.06 +0.01 42 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 7.96 +0.06 42 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 8.80 +0.01 41 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 9.75 -0.03 41 0 3 0
30JUL26 172.50 P 0.00 0.00 0.00 10.81 +0.06 41 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 11.98 +0.07 41 0 15 0
30JUL26 177.50 P 0.00 0.00 0.00 13.34 +0.23 42 0 45 0
30JUL26 180.00 P 0.00 0.00 0.00 14.48 +0.17 41 0 23 0
30JUL26 182.50 P 0.00 0.00 0.00 15.83 +0.26 41 0 60 0
30JUL26 185.00 P 0.00 0.00 0.00 17.18 +0.21 41 0 66 0
30JUL26 187.50 P 0.00 0.00 0.00 18.67 +0.22 41 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 20.22 +0.26 41 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 21.98 +0.27 41 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 23.60 +0.27 41 0 16 0
30JUL26 197.50 P 0.00 0.00 0.00 25.30 +0.34 41 0 8 0
30JUL26 200.00 P 0.00 0.00 0.00 27.10 +0.32 41 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 30.86 +0.51 42 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 34.71 +0.46 42 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 38.34 +0.15 40 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 42.83 +0.60 41 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 47.24 +0.66 42 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 51.88 +0.93 43 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 56.06 +0.65 41 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 60.94 +0.97 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.30 -0.01 43 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 4.83 -0.01 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 5.44 0.00 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.13 0.00 43 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 6.82 +0.01 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 7.54 +0.03 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 8.40 +0.03 43 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 9.26 +0.02 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 10.13 +0.03 43 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 11.07 +0.11 43 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 12.08 +0.08 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.07 +0.06 43 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 14.22 +0.14 43 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 15.29 +0.08 43 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 16.52 +0.06 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 17.61 -0.03 42 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 19.12 +0.20 43 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 20.40 +0.11 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 21.81 +0.21 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 23.28 +0.23 42 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 24.80 +0.24 43 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 26.34 +0.10 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 27.96 +0.26 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 29.61 +0.15 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 31.30 +0.27 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 34.84 +0.34 43 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 38.45 +0.38 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 42.42 +0.57 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 46.16 +0.35 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 50.37 +0.59 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 54.32 +0.26 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 58.74 +0.68 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 62.85 +0.31 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 67.44 +0.74 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 71.91 +0.50 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 76.22 +0.59 42 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 81.01 +0.49 42 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 85.43 +0.27 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 7.60 +0.07 44 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 8.13 -0.01 43 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 8.84 -0.02 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 9.70 +0.01 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 10.58 0.00 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 11.46 +0.08 43 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 12.35 +0.09 43 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 13.25 -0.06 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 14.19 +0.09 43 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 15.27 +0.14 43 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 16.35 +0.24 43 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 17.46 +0.16 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 18.63 +0.18 43 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 19.83 +0.27 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 21.06 +0.18 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 22.39 +0.31 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 23.69 +0.28 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 25.11 +0.27 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 26.50 +0.17 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 28.01 +0.30 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 29.48 +0.27 42 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 31.03 +0.11 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 32.61 +0.26 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 34.24 +0.28 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 35.90 +0.37 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 39.31 +0.38 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 42.85 +0.41 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 46.50 -0.03 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 50.45 +0.39 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 54.29 +0.38 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 58.06 +0.50 43 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 62.08 +0.15 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 66.19 +0.24 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 70.37 +0.24 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 74.62 +0.23 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 78.93 +0.25 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 83.30 +0.31 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 87.74 +0.28 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 10.01 0.00 43 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 10.89 +0.29 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 11.79 +0.01 43 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 12.32 +0.02 42 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 13.20 +0.02 42 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 14.52 +0.01 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 15.14 +0.04 42 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 16.71 +0.05 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 17.27 +0.04 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 18.45 +0.08 42 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 19.54 +0.11 42 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 20.69 +0.12 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 21.93 +0.13 42 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 23.21 +0.14 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 24.52 +0.14 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 25.88 +0.16 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 27.47 +0.36 43 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 28.88 +0.47 43 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 30.04 +0.21 42 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 31.81 +0.57 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 33.34 +0.60 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 34.13 -0.91 41 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 35.59 -0.96 41 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 37.15 +0.20 41 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 39.42 -0.35 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 42.78 -0.36 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 46.73 +0.21 43 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 50.24 +0.28 43 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 53.95 +0.28 43 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 57.67 +0.28 43 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 61.42 +0.78 43 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 65.35 +0.37 43 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 69.37 +0.37 43 0 0 0
TOTAL PUT 78 12,510 -267
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 7.54
29APR26 4.90 C 0.00 0.00 0.00 2.66 +0.01 319 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.55 0.00 271 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.31 +0.01 275 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.06 +0.01 244 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.81 +0.01 215 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.56 +0.01 187 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.30 0.00 138 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.54 -0.01 0 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.29 -0.02 0 0 126 0
29APR26 7.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 611 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 603 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 336 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 257 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 112 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 129 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 145 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 160 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.66 0.00 93 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.55 -0.01 72 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.31 0.00 79 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.06 0.00 70 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.81 0.00 61 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.56 0.00 53 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.30 -0.01 31 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.05 -0.01 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.81 -0.01 28 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.58 -0.02 27 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.38 -0.01 27 0 140 0
28MAY26 7.50 C 0.24 0.24 0.21 0.21 -0.03 25 87 131 +33
28MAY26 7.75 C 0.00 0.00 0.00 0.12 -0.01 28 0 394 0
28MAY26 8.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 380 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 788 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 110 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 107 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.66 0.00 81 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.55 -0.01 65 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.31 0.00 69 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.06 0.00 62 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.81 0.00 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.56 0.00 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.30 -0.01 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.05 -0.01 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.81 -0.01 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.58 -0.02 25 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.39 -0.01 26 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.24 -0.01 26 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 0.00 26 0 50 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 541 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 706 0
29JUN26 8.50 C 0.03 0.03 0.03 0.02 0.00 26 3 109 -3
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.55 -0.01 60 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.31 0.00 62 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.06 0.00 55 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.81 0.00 49 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.56 0.00 43 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.30 -0.01 28 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.05 -0.01 22 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.81 -0.02 25 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.59 -0.02 25 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.12 0.00 26 0 3 0
30JUL26 8.25 C 0.00 0.00 0.00 0.08 0.00 26 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 28 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.66 0.00 61 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.55 -0.01 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.31 0.00 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.06 0.00 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.81 0.00 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.56 0.00 37 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.30 -0.01 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.05 -0.02 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.82 -0.02 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.62 -0.02 24 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.46 -0.01 25 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.35 -0.01 25 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.26 -0.01 25 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 -0.02 25 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 -0.01 25 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 0.00 26 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.66 0.00 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.55 -0.01 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.31 0.00 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.06 0.00 40 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.81 0.00 35 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.56 0.00 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.31 0.00 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.08 -0.01 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.88 -0.02 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.71 -0.02 25 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.60 0.00 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.49 0.00 26 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.39 -0.01 25 0 619 0
30DEC26 8.00 C 0.00 0.00 0.00 0.32 0.00 25 0 307 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 0.00 25 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 -0.01 25 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 -0.01 25 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 -0.01 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 -0.01 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.66 0.00 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.55 -0.01 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.31 0.00 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.06 0.00 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.81 0.00 31 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.57 0.00 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.36 +0.03 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.12 -0.02 25 0 10 0
30MAR27 6.75 C 0.00 0.00 0.00 0.96 -0.01 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.84 0.00 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.72 0.00 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.61 -0.01 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.52 -0.01 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.44 0.00 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.37 0.00 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.31 0.00 26 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.21 -0.01 25 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.17 -0.01 25 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.14 -0.01 25 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
TOTAL CALL 90 9,319 +30
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 115 0 199 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 281 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 493 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 350 0
29APR26 7.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 863 0
29APR26 7.75 P 0.00 0.00 0.00 0.22 0.00 31 0 538 0
29APR26 8.00 P 0.00 0.00 0.00 0.47 +0.01 55 0 368 -186
29APR26 8.25 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.72 -0.01 147 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.96 -0.02 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.21 -0.02 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.47 -0.01 192 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.96 -0.02 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.46 -0.02 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 -0.01 26 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 317 0
28MAY26 6.75 P 0.08 0.08 0.08 0.08 -0.01 26 20 710 +20
28MAY26 7.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 902 0
28MAY26 7.25 P 0.00 0.00 0.00 0.29 -0.02 25 0 454 0
28MAY26 7.50 P 0.00 0.00 0.00 0.49 0.00 29 0 85 0
28MAY26 7.75 P 0.00 0.00 0.00 0.70 +0.01 31 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.90 0.00 25 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.14 0.00 24 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.41 0.00 39 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.64 -0.02 33 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.89 -0.01 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.15 -0.01 49 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.40 -0.01 53 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.65 -0.01 57 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.90 -0.01 61 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.40 0.00 68 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.90 0.00 76 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 26 0 198 0
29JUN26 6.50 P 0.06 0.06 0.06 0.07 -0.01 24 6 69 +6
29JUN26 6.75 P 0.00 0.00 0.00 0.14 0.00 25 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 0.00 25 0 332 0
29JUN26 7.25 P 0.37 0.37 0.37 0.36 0.00 24 30 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.53 0.00 25 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.73 +0.01 26 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.94 0.00 26 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.16 -0.03 25 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.42 -0.01 31 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.65 -0.03 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.90 -0.03 33 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.15 -0.03 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.40 -0.03 39 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.65 -0.03 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.90 -0.01 45 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.40 -0.01 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.90 -0.02 55 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.39 -0.02 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.89 -0.03 59 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.07 0.00 25 0 10 0
30JUL26 6.50 P 0.00 0.00 0.00 0.12 -0.01 25 0 82 0
30JUL26 6.75 P 0.00 0.00 0.00 0.19 -0.01 25 0 432 0
30JUL26 7.00 P 0.00 0.00 0.00 0.30 0.00 25 0 260 0
30JUL26 7.25 P 0.00 0.00 0.00 0.43 0.00 25 0 180 0
30JUL26 7.50 P 0.00 0.00 0.00 0.58 -0.01 25 0 101 0
30JUL26 7.75 P 0.00 0.00 0.00 0.77 0.00 25 0 20 0
30JUL26 8.00 P 0.00 0.00 0.00 0.98 +0.01 26 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.19 -0.03 26 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.42 -0.03 27 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.68 -0.01 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.91 -0.03 31 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.15 -0.03 31 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.41 -0.02 36 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.65 -0.03 36 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.90 -0.02 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 26 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 0.00 25 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 0.00 25 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 0.00 25 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 0.00 25 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 0.00 24 0 735 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 0.00 24 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 -0.02 24 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 0.00 25 0 263 0
29SEP26 8.00 P 0.00 0.00 0.00 1.03 0.00 25 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.24 -0.02 26 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.46 -0.02 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 -0.02 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.91 -0.03 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.15 -0.03 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.41 -0.02 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.65 -0.03 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.90 -0.03 32 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.40 -0.02 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.90 -0.02 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.39 -0.03 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.89 -0.03 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 100 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 0.00 25 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 0.00 26 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 -0.01 25 0 19 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 -0.01 25 0 71 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 -0.01 25 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 0.00 25 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.61 0.00 24 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.76 +0.01 24 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 -0.02 24 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.11 -0.01 25 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.31 -0.01 25 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.51 -0.01 25 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.71 -0.03 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.93 -0.03 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.17 -0.02 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.42 -0.01 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.67 -0.01 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.90 -0.03 27 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.40 -0.02 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.90 -0.02 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.21 0.00 25 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 0.28 0.00 25 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.37 0.00 26 0 26 0
30MAR27 6.75 P 0.00 0.00 0.00 0.46 +0.01 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.56 0.00 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.70 +0.01 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.84 +0.01 25 0 150 0
30MAR27 7.75 P 0.00 0.00 0.00 0.99 0.00 24 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.17 -0.02 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.36 -0.02 25 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.55 -0.02 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.75 -0.02 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.98 -0.01 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.19 -0.02 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.42 -0.03 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.68 -0.01 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.90 -0.05 25 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.40 -0.02 28 0 0 0
TOTAL PUT 56 16,194 -160
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 106.00
29JUN26 99.99 C 0.00 0.00 0.00 10.36 +3.06 40 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 8.51 +2.67 40 0 45 0
29JUN26 106.66 C 0.00 0.00 0.00 6.77 +2.16 40 0 24 0
29JUN26 109.99 C 0.00 0.00 0.00 5.55 +2.01 41 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 4.34 +1.66 41 0 60 0
29JUN26 116.66 C 0.00 0.00 0.00 3.35 +1.35 40 0 42 0
29JUN26 119.99 C 0.00 0.00 0.00 2.58 +1.11 40 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.96 +0.89 40 0 36 0
29JUN26 126.65 C 0.00 0.00 0.00 1.47 +0.70 40 0 36 0
29JUN26 129.99 C 0.00 0.00 0.00 1.08 +0.53 40 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.79 +0.40 40 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.58 +0.31 40 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.42 +0.24 40 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.29 +0.16 40 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.21 +0.12 40 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.15 +0.09 40 0 183 0
29JUN26 153.32 C 0.00 0.00 0.00 0.10 +0.06 40 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.07 +0.04 40 0 27 0
29JUN26 159.98 C 0.00 0.00 0.00 0.05 +0.03 40 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.04 +0.03 41 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.03 +0.02 41 0 27 0
TOTAL CALL 0 1,011 0
29JUN26 99.99 P 0.00 0.00 0.00 4.19 -1.82 39 0 103 0
29JUN26 103.32 P 0.00 0.00 0.00 5.55 -2.32 39 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 7.43 -2.61 40 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 9.42 -3.03 40 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 11.74 -2.96 41 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 14.24 -3.67 42 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 16.97 -3.84 43 0 20 0
29JUN26 123.32 P 0.00 0.00 0.00 19.78 -4.05 44 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 22.72 -4.23 46 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 25.77 -4.10 47 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 28.88 -4.13 49 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 31.80 -4.41 48 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 35.09 -4.31 51 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 38.34 -4.32 53 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 41.53 -4.38 54 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 44.76 -4.15 55 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 48.09 -4.10 58 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 51.33 -4.17 59 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 54.51 -4.27 59 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 58.22 -4.00 68 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 61.52 -4.31 70 0 0 0
TOTAL PUT 0 792 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 106.00
29APR26 67.50 C 0.00 0.00 0.00 38.58 +4.86 270 0 47 0
29APR26 70.00 C 0.00 0.00 0.00 36.08 +4.86 251 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 33.58 +4.86 231 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 31.09 +4.89 217 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 28.59 +4.86 198 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 26.09 +4.88 181 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 23.59 +4.86 163 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 21.10 +4.87 149 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 18.61 +4.87 134 0 147 0
29APR26 90.00 C 13.70 13.70 13.70 16.33 +5.05 148 12 329 -12
29APR26 92.50 C 13.05 13.25 13.05 13.60 +4.49 98 16 804 -15
29APR26 95.00 C 0.00 0.00 0.00 11.25 +4.62 101 0 2,313 0
29APR26 97.50 C 6.60 6.60 6.60 8.85 +4.05 89 1 1,691 -1
29APR26 100.00 C 6.20 6.20 6.20 6.58 +3.63 82 8 2,213 0
29APR26 102.50 C 3.10 4.70 3.10 4.48 +2.67 75 108 1,641 -54
29APR26 105.00 C 1.20 3.38 1.20 2.88 +1.86 75 483 4,035 +15
29APR26 107.50 C 0.67 2.11 0.67 1.70 +1.19 75 978 2,756 -244
29APR26 110.00 C 0.40 1.34 0.40 0.91 +0.68 75 721 2,168 +98
29APR26 112.50 C 0.40 0.76 0.40 0.44 +0.34 74 353 1,008 -236
29APR26 115.00 C 0.15 0.42 0.15 0.19 +0.15 74 451 1,876 +63
29APR26 117.50 C 0.17 0.25 0.15 0.08 +0.06 75 104 1,381 -61
29APR26 120.00 C 0.09 0.18 0.09 0.03 +0.02 75 587 1,572 +243
29APR26 122.50 C 0.10 0.10 0.05 0.01 0.00 75 31 634 -15
29APR26 125.00 C 0.04 0.06 0.04 0.01 0.00 85 94 1,062 -86
29APR26 127.50 C 0.04 0.04 0.02 0.01 0.00 93 22 431 -20
29APR26 130.00 C 0.01 0.03 0.01 0.01 0.00 102 18 750 -2
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 111 0 98 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 28.59 - 161 0 0 -
30APR26 80.00 C 0.00 0.00 0.00 26.09 +4.86 146 0 0 0
30APR26 82.50 C 0.00 0.00 0.00 23.59 +4.86 132 0 0 0
30APR26 85.00 C 0.00 0.00 0.00 21.10 +4.86 120 0 0 0
30APR26 87.50 C 0.00 0.00 0.00 18.62 +4.86 110 0 0 0
30APR26 90.00 C 0.00 0.00 0.00 16.33 +5.02 120 0 0 0
30APR26 92.50 C 0.00 0.00 0.00 13.71 +4.60 93 0 0 0
30APR26 95.00 C 0.00 0.00 0.00 11.29 +4.49 85 0 0 0
30APR26 97.50 C 0.00 0.00 0.00 8.94 +4.14 78 0 2 0
30APR26 100.00 C 6.21 6.21 6.21 6.70 +3.43 72 1 1 0
30APR26 102.50 C 3.70 4.30 3.70 4.73 +2.66 68 28 53 +7
30APR26 105.00 C 2.35 3.62 2.35 3.20 +2.00 69 145 245 -22
30APR26 107.50 C 1.20 2.13 1.20 2.00 +1.35 69 61 161 +54
30APR26 110.00 C 0.78 1.57 0.78 1.15 +0.83 68 218 380 -27
30APR26 112.50 C 0.55 0.81 0.54 0.61 +0.46 68 325 784 -303
30APR26 115.00 C 0.36 0.41 0.32 0.30 +0.23 68 58 653 +7
30APR26 117.50 C 0.26 0.35 0.18 0.14 +0.11 68 69 184 +36
30APR26 120.00 C 0.15 0.15 0.15 0.06 +0.05 68 3 6 +3
30APR26 122.50 C 0.00 0.00 0.00 0.03 +0.02 70 0 15 0
30APR26 125.00 C 0.03 0.03 0.03 0.01 0.00 69 5 32 +5
30APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
08MAY26 77.50 C 0.00 0.00 0.00 28.59 - 76 0 0 -
08MAY26 80.00 C 0.00 0.00 0.00 26.09 - 68 0 0 -
08MAY26 82.50 C 0.00 0.00 0.00 23.59 - 61 0 0 -
08MAY26 85.00 C 0.00 0.00 0.00 21.10 - 56 0 0 -
08MAY26 87.50 C 0.00 0.00 0.00 18.62 - 52 0 0 -
08MAY26 90.00 C 0.00 0.00 0.00 16.33 - 60 0 0 -
08MAY26 92.50 C 0.00 0.00 0.00 13.74 - 48 0 0 -
08MAY26 95.00 C 0.00 0.00 0.00 11.44 - 48 0 0 -
08MAY26 97.50 C 0.00 0.00 0.00 9.42 - 51 0 0 -
08MAY26 100.00 C 0.00 0.00 0.00 7.39 - 49 0 0 -
08MAY26 102.50 C 5.00 5.00 5.00 5.50 - 47 1 1 -
08MAY26 105.00 C 2.90 4.03 2.90 4.15 - 49 55 17 -
08MAY26 107.50 C 1.98 2.85 1.98 2.96 - 49 149 117 -
08MAY26 110.00 C 1.30 2.26 1.30 1.97 - 48 139 90 -
08MAY26 112.50 C 1.05 1.60 1.05 1.34 - 48 14 10 -
08MAY26 115.00 C 0.65 1.03 0.65 0.85 - 48 74 74 -
08MAY26 117.50 C 0.67 0.78 0.58 0.52 - 48 37 31 -
08MAY26 120.00 C 0.50 0.56 0.41 0.31 - 48 112 79 -
08MAY26 122.50 C 0.40 0.40 0.28 0.17 - 48 10 10 -
28MAY26 67.50 C 0.00 0.00 0.00 38.64 +4.77 51 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 36.14 +4.78 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 33.65 +4.78 44 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 31.16 +4.77 43 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 28.67 +4.74 41 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 26.20 +4.81 42 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 23.74 +4.64 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 21.38 +4.60 44 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 18.79 +4.24 35 0 60 0
28MAY26 90.00 C 17.00 17.00 17.00 16.65 +4.19 41 2 2,811 -2
28MAY26 92.50 C 0.00 0.00 0.00 14.66 +4.19 45 0 1,073 0
28MAY26 95.00 C 10.50 12.20 10.30 12.55 +3.92 43 40 1,129 0
28MAY26 97.50 C 8.30 10.39 8.30 10.58 +3.69 43 17 1,373 +2
28MAY26 100.00 C 7.21 8.90 7.21 8.84 +3.32 43 131 1,753 -10
28MAY26 102.50 C 5.20 7.91 5.20 7.33 +2.85 43 26 1,074 +13
28MAY26 105.00 C 4.57 6.25 4.50 5.69 +2.25 41 424 3,542 -52
28MAY26 107.50 C 4.40 4.91 4.40 4.64 +1.90 42 60 1,282 -6
28MAY26 110.00 C 2.46 4.00 2.46 3.66 +1.61 42 141 2,277 +9
28MAY26 112.50 C 2.34 3.19 2.34 2.82 +1.30 42 101 681 +10
28MAY26 115.00 C 1.78 2.55 1.78 2.13 +1.03 42 227 1,020 +49
28MAY26 117.50 C 1.63 2.01 1.63 1.59 +0.80 42 139 568 +74
28MAY26 120.00 C 0.97 1.68 0.97 1.17 +0.61 42 333 1,560 +226
28MAY26 122.50 C 1.04 1.32 1.04 0.84 +0.45 42 137 743 +25
28MAY26 125.00 C 0.89 1.03 0.89 0.60 +0.33 42 103 580 +29
28MAY26 127.50 C 0.70 0.83 0.70 0.42 +0.24 41 60 300 +40
28MAY26 130.00 C 0.51 0.74 0.51 0.29 +0.17 41 356 970 +30
28MAY26 132.50 C 0.54 0.54 0.49 0.20 +0.12 41 27 523 0
28MAY26 135.00 C 0.48 0.48 0.41 0.14 +0.08 42 5 58 -1
29JUN26 50.00 C 0.00 0.00 0.00 56.14 +4.82 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 53.65 +4.87 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 51.16 +4.79 50 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 48.67 +4.79 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 46.17 +4.78 0 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 43.68 +4.80 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 41.19 +4.72 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 38.70 +4.82 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 36.22 +4.57 40 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 33.75 +4.75 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 31.29 +4.39 40 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 28.86 +4.67 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 26.46 +4.58 40 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 23.74 +4.12 21 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 21.44 +3.90 32 0 32 0
29JUN26 87.50 C 0.00 0.00 0.00 19.65 +4.23 40 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 17.54 +4.03 40 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 15.77 +4.04 42 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 13.68 +3.52 40 0 1,413 0
29JUN26 97.50 C 0.00 0.00 0.00 11.96 +3.32 40 0 1,190 0
29JUN26 100.00 C 7.80 7.80 7.80 10.38 +3.14 40 1 7,023 0
29JUN26 102.50 C 7.70 8.86 7.70 8.94 +2.73 40 15 835 +15
29JUN26 105.00 C 6.00 7.88 6.00 7.67 +2.42 40 8 4,849 -2
29JUN26 107.50 C 6.44 6.44 6.44 6.57 +2.25 41 15 1,561 -15
29JUN26 110.00 C 4.57 6.00 4.57 5.43 +1.87 40 105 2,922 +6
29JUN26 112.50 C 4.70 4.70 4.70 4.68 +1.79 41 7 1,175 0
29JUN26 115.00 C 4.14 4.14 3.87 3.90 +1.58 41 15 2,692 -8
29JUN26 117.50 C 3.15 3.81 3.15 3.21 +1.34 41 6 1,861 +6
29JUN26 120.00 C 2.25 3.28 2.25 2.63 +1.14 41 25 2,535 0
29JUN26 122.50 C 2.61 2.61 2.41 2.15 +0.98 41 51 492 -14
29JUN26 125.00 C 2.08 2.28 2.08 1.72 +0.79 41 510 1,217 +18
29JUN26 127.50 C 2.02 2.02 2.02 1.40 +0.69 40 10 653 0
29JUN26 130.00 C 1.55 1.64 1.55 1.11 +0.55 40 33 2,020 +4
29JUN26 132.50 C 1.44 1.46 1.33 0.89 +0.46 40 3 622 +2
29JUN26 135.00 C 0.00 0.00 0.00 0.70 +0.37 40 0 304 0
29JUN26 137.50 C 0.00 0.00 0.00 0.55 +0.30 40 0 360 0
29JUN26 140.00 C 0.00 0.00 0.00 0.44 +0.25 40 0 2,112 0
29JUN26 142.50 C 0.86 0.86 0.86 0.34 +0.19 40 1 481 +1
29JUN26 145.00 C 0.00 0.00 0.00 0.26 +0.15 40 0 132 0
29JUN26 147.50 C 0.00 0.00 0.00 0.20 +0.12 40 0 231 0
29JUN26 150.00 C 0.55 0.55 0.55 0.16 +0.10 40 1 507 0
29JUN26 152.50 C 0.00 0.00 0.00 0.12 +0.07 40 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.09 +0.05 40 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.07 +0.04 40 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.06 +0.04 41 0 2,280 0
29JUN26 162.50 C 0.00 0.00 0.00 0.04 +0.03 40 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 360 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 39 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 45 0 66 0
30JUL26 77.50 C 0.00 0.00 0.00 28.86 - 33 0 0 -
30JUL26 80.00 C 0.00 0.00 0.00 26.46 +4.32 33 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 24.24 +4.08 35 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 22.06 +3.87 35 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 20.62 +4.33 41 0 31 0
30JUL26 90.00 C 0.00 0.00 0.00 18.28 +3.79 38 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 16.44 +3.61 38 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 14.69 +3.38 38 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 13.03 +3.11 38 0 90 0
30JUL26 100.00 C 0.00 0.00 0.00 11.67 +2.97 39 0 89 0
30JUL26 102.50 C 0.00 0.00 0.00 10.28 +2.72 39 0 50 0
30JUL26 105.00 C 8.94 9.03 8.94 9.03 +2.45 39 42 267 +42
30JUL26 107.50 C 8.20 8.20 7.55 7.87 +2.19 39 319 637 +304
30JUL26 110.00 C 6.75 6.75 6.75 6.90 +2.07 39 5 307 +5
30JUL26 112.50 C 6.15 6.15 6.00 5.98 +1.88 39 2 56 -2
30JUL26 115.00 C 5.20 5.23 5.20 5.12 +1.65 39 68 74 +68
30JUL26 117.50 C 0.00 0.00 0.00 4.40 +1.50 39 0 798 0
30JUL26 120.00 C 0.00 0.00 0.00 3.74 +1.29 39 0 32 0
30JUL26 122.50 C 0.00 0.00 0.00 3.17 +1.15 39 0 43 0
30JUL26 125.00 C 2.75 3.06 2.75 2.68 +0.98 39 30 62 +24
30JUL26 127.50 C 2.85 3.11 2.75 2.26 +0.87 39 165 156 +55
30JUL26 130.00 C 0.00 0.00 0.00 1.89 +0.73 39 0 736 0
30JUL26 132.50 C 1.90 2.19 1.90 1.58 +0.64 39 39 62 -30
30JUL26 135.00 C 1.87 2.20 1.87 1.31 +0.53 39 58 140 +26
29SEP26 50.00 C 0.00 0.00 0.00 56.15 +4.79 41 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 53.66 +4.85 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.18 +4.36 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.71 +4.83 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.17 +4.28 0 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 43.68 +4.68 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 41.19 +4.53 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.83 +4.50 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.49 +4.14 33 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 34.25 +4.16 36 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 32.39 +4.48 41 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 29.96 +4.15 38 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 27.88 +4.34 38 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 25.74 +4.11 38 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 23.74 +3.98 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 21.82 +3.79 38 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 20.33 +4.04 39 0 1,610 0
29SEP26 92.50 C 0.00 0.00 0.00 18.54 +3.51 39 0 305 0
29SEP26 95.00 C 0.00 0.00 0.00 16.99 +3.32 39 0 3,783 0
29SEP26 97.50 C 0.00 0.00 0.00 15.59 +3.42 39 0 2,585 0
29SEP26 100.00 C 0.00 0.00 0.00 14.11 +2.95 39 0 3,765 0
29SEP26 102.50 C 0.00 0.00 0.00 12.85 +2.80 39 0 1,113 0
29SEP26 105.00 C 9.52 9.52 9.52 11.67 +2.77 39 1 6,789 0
29SEP26 107.50 C 0.00 0.00 0.00 10.57 +2.43 39 0 1,274 0
29SEP26 110.00 C 9.00 9.35 9.00 9.57 +2.32 40 11 819 0
29SEP26 112.50 C 0.00 0.00 0.00 8.62 +2.19 40 0 647 0
29SEP26 115.00 C 0.00 0.00 0.00 7.73 +2.01 39 0 1,886 0
29SEP26 117.50 C 0.00 0.00 0.00 6.88 +1.87 39 0 330 0
29SEP26 120.00 C 6.47 6.47 6.47 6.17 +1.71 39 10 1,981 +10
29SEP26 122.50 C 0.00 0.00 0.00 5.46 +1.55 39 0 455 0
29SEP26 125.00 C 4.80 4.80 4.80 4.87 +1.42 39 3 467 +3
29SEP26 127.50 C 0.00 0.00 0.00 4.33 +1.29 39 0 1,416 0
29SEP26 130.00 C 4.62 4.62 4.38 3.80 +1.17 39 18 757 -1
29SEP26 132.50 C 0.00 0.00 0.00 3.39 +1.06 39 0 162 0
29SEP26 135.00 C 0.00 0.00 0.00 2.98 +0.95 39 0 1,091 0
29SEP26 137.50 C 0.00 0.00 0.00 2.62 +0.86 39 0 1,281 0
29SEP26 140.00 C 2.76 3.05 2.76 2.33 +0.78 39 16 116 +1
29SEP26 142.50 C 2.69 2.74 2.69 2.03 +0.69 39 16 150 0
29SEP26 145.00 C 2.48 2.70 2.48 1.78 +0.62 39 137 549 +80
30DEC26 50.00 C 0.00 0.00 0.00 56.76 +4.77 50 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 54.02 +4.16 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 52.04 +4.62 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.65 +4.84 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.30 +4.79 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 45.04 +4.82 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.75 +4.81 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.50 +4.75 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.94 +4.32 39 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 36.01 +4.44 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.91 +4.27 40 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 31.96 +4.28 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.94 +4.04 40 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 28.10 +4.39 40 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 26.12 +3.86 39 0 0 0
30DEC26 87.50 C 23.44 25.00 23.44 24.35 +3.52 39 20 335 +20
30DEC26 90.00 C 0.00 0.00 0.00 22.66 +3.62 38 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 20.87 +3.40 38 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 19.58 +3.70 38 0 2,385 0
30DEC26 97.50 C 0.00 0.00 0.00 18.20 +2.88 38 0 577 0
30DEC26 100.00 C 0.00 0.00 0.00 17.18 +2.97 39 0 1,448 0
30DEC26 102.50 C 0.00 0.00 0.00 15.94 +2.81 39 0 343 0
30DEC26 105.00 C 0.00 0.00 0.00 14.83 +2.74 40 0 2,231 0
30DEC26 107.50 C 0.00 0.00 0.00 13.64 +2.52 39 0 90 0
30DEC26 110.00 C 0.00 0.00 0.00 12.69 +2.43 39 0 2,990 0
30DEC26 112.50 C 0.00 0.00 0.00 11.63 +2.23 39 0 172 0
30DEC26 115.00 C 9.90 10.90 9.90 10.76 +2.20 39 12 234 +6
30DEC26 117.50 C 0.00 0.00 0.00 9.90 +2.02 39 0 328 0
30DEC26 120.00 C 0.00 0.00 0.00 9.03 +1.84 39 0 870 0
30DEC26 122.50 C 0.00 0.00 0.00 8.35 +1.83 39 0 277 0
30DEC26 125.00 C 0.00 0.00 0.00 7.66 +1.67 39 0 463 0
30DEC26 127.50 C 5.80 7.40 5.80 6.97 +1.51 39 2 1,085 0
30DEC26 130.00 C 6.72 6.72 6.72 6.42 +1.49 39 1 5,144 0
30DEC26 132.50 C 6.35 6.35 6.35 5.89 +1.37 39 8 824 0
30DEC26 135.00 C 0.00 0.00 0.00 5.36 +1.24 39 0 149 0
30DEC26 137.50 C 5.50 5.50 5.30 4.89 +1.16 39 5 131 +1
30DEC26 140.00 C 0.00 0.00 0.00 4.49 +1.11 39 0 87 0
30DEC26 142.50 C 0.00 0.00 0.00 4.10 +1.01 39 0 29 0
30DEC26 145.00 C 4.60 4.60 4.39 3.70 +0.89 39 3 189 +2
30MAR27 70.00 C 40.60 40.60 40.60 39.85 +4.80 43 2 6 0
30MAR27 72.50 C 0.00 0.00 0.00 36.91 +3.30 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 34.98 +3.60 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 33.07 +3.25 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 31.25 +3.10 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 29.90 +3.91 39 0 29 0
30MAR27 85.00 C 0.00 0.00 0.00 27.77 +3.37 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 26.62 +3.76 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 24.91 +3.71 39 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 23.63 +3.66 39 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 22.00 +3.70 39 0 7 0
30MAR27 97.50 C 21.47 21.47 21.47 20.84 +3.22 39 2 18 +2
30MAR27 100.00 C 0.00 0.00 0.00 19.33 +2.70 39 0 419 0
30MAR27 102.50 C 0.00 0.00 0.00 18.45 +2.91 39 0 364 0
30MAR27 105.00 C 0.00 0.00 0.00 17.22 +2.71 39 0 578 0
30MAR27 107.50 C 14.63 15.85 14.63 16.00 +2.51 39 3 49 +3
30MAR27 110.00 C 0.00 0.00 0.00 14.93 +2.36 39 0 425 0
30MAR27 112.50 C 0.00 0.00 0.00 14.03 +2.30 39 0 7 0
30MAR27 115.00 C 12.16 12.16 12.16 13.13 +2.25 39 7 126 0
30MAR27 117.50 C 0.00 0.00 0.00 12.29 +2.21 39 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 11.44 +2.03 39 0 124 0
30MAR27 122.50 C 0.00 0.00 0.00 10.60 +1.86 39 4 107 +4
30MAR27 125.00 C 0.00 0.00 0.00 9.93 +1.86 39 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 9.27 +1.77 39 0 143 0
30MAR27 130.00 C 0.00 0.00 0.00 8.60 +1.62 39 0 648 0
30MAR27 132.50 C 0.00 0.00 0.00 7.97 +1.69 39 0 18 0
30MAR27 135.00 C 7.80 7.80 7.80 7.45 +1.67 39 11 15 +11
TOTAL CALL 9,646 160,236 +516
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 218 0 512 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 202 0 117 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 186 0 480 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 170 0 377 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 155 0 776 0
29APR26 80.00 P 0.01 0.01 0.01 0.01 0.00 141 13 534 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 127 0 970 0
29APR26 85.00 P 0.01 0.02 0.01 0.01 0.00 113 9 1,055 -2
29APR26 87.50 P 0.03 0.03 0.03 0.01 -0.01 100 10 1,203 0
29APR26 90.00 P 0.05 0.06 0.04 0.01 -0.04 86 13 2,849 -6
29APR26 92.50 P 0.08 0.12 0.08 0.02 -0.14 79 108 1,878 -48
29APR26 95.00 P 0.19 0.20 0.15 0.05 -0.38 75 67 2,861 +7
29APR26 97.50 P 0.70 0.70 0.28 0.16 -0.79 74 503 2,018 -213
29APR26 100.00 P 1.29 1.29 0.47 0.43 -1.42 74 268 2,988 +49
29APR26 102.50 P 1.68 1.78 0.90 0.96 -2.16 74 108 3,007 +5
29APR26 105.00 P 2.20 2.26 1.80 1.80 -3.07 72 217 2,576 -4
29APR26 107.50 P 3.11 3.75 2.90 3.12 -3.77 72 56 2,872 -43
29APR26 110.00 P 5.48 5.80 4.70 4.89 -4.10 74 92 1,300 -39
29APR26 112.50 P 9.67 9.67 7.19 6.94 -4.43 75 4 128 -4
29APR26 115.00 P 0.00 0.00 0.00 9.21 -4.61 77 0 79 0
29APR26 117.50 P 0.00 0.00 0.00 11.60 -4.70 80 0 13 0
29APR26 120.00 P 0.00 0.00 0.00 14.02 -4.78 75 0 70 0
29APR26 122.50 P 0.00 0.00 0.00 16.50 -4.85 0 0 4 0
29APR26 125.00 P 0.00 0.00 0.00 19.00 -5.03 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 21.50 -4.97 0 0 0 0
29APR26 130.00 P 23.70 23.70 23.70 24.00 -4.92 0 2 5 -2
29APR26 132.50 P 0.00 0.00 0.00 26.50 -4.92 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 29.00 -4.98 0 0 0 0
30APR26 77.50 P 0.00 0.00 0.00 0.01 - 127 0 0 -
30APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30APR26 87.50 P 0.00 0.00 0.00 0.01 -0.02 81 0 7 0
30APR26 90.00 P 0.00 0.00 0.00 0.01 -0.07 70 0 4 0
30APR26 92.50 P 0.10 0.13 0.10 0.03 -0.20 68 30 84 +24
30APR26 95.00 P 0.23 0.24 0.20 0.09 -0.46 67 12 225 +2
30APR26 97.50 P 0.50 0.50 0.31 0.25 -0.86 67 28 30 +9
30APR26 100.00 P 0.80 0.82 0.58 0.59 -1.38 68 90 196 +33
30APR26 102.50 P 1.38 1.45 1.09 1.17 -2.10 67 72 203 -59
30APR26 105.00 P 2.18 2.18 2.11 2.04 -2.95 65 2 306 0
30APR26 107.50 P 3.20 3.95 3.20 3.32 -3.78 64 4 138 -1
30APR26 110.00 P 5.51 5.51 5.51 5.01 -4.22 65 1 16 0
30APR26 112.50 P 0.00 0.00 0.00 7.08 -4.33 67 0 0 0
30APR26 115.00 P 0.00 0.00 0.00 9.29 -4.55 68 0 0 0
30APR26 117.50 P 0.00 0.00 0.00 11.62 -5.18 67 0 1 0
30APR26 120.00 P 0.00 0.00 0.00 14.04 -5.32 67 0 0 0
30APR26 122.50 P 0.00 0.00 0.00 16.50 -4.93 0 0 0 0
30APR26 125.00 P 0.00 0.00 0.00 19.00 -5.31 0 0 0 0
30APR26 127.50 P 0.00 0.00 0.00 21.50 -4.97 0 0 0 0
30APR26 130.00 P 0.00 0.00 0.00 24.00 -5.12 0 0 0 0
30APR26 132.50 P 0.00 0.00 0.00 26.50 -5.10 0 0 0 0
30APR26 135.00 P 0.00 0.00 0.00 29.00 -5.10 0 0 0 0
08MAY26 77.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
08MAY26 80.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
08MAY26 82.50 P 0.06 0.06 0.06 0.01 - 54 9 9 -
08MAY26 85.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
08MAY26 87.50 P 0.00 0.00 0.00 0.03 - 48 0 0 -
08MAY26 90.00 P 0.23 0.23 0.20 0.08 - 48 11 11 -
08MAY26 92.50 P 0.31 0.31 0.31 0.18 - 48 1 1 -
08MAY26 95.00 P 0.62 0.62 0.61 0.38 - 48 75 75 -
08MAY26 97.50 P 1.03 1.03 0.97 0.72 - 48 75 75 -
08MAY26 100.00 P 1.50 1.51 1.40 1.25 - 48 48 40 -
08MAY26 102.50 P 2.26 2.32 1.96 1.92 - 47 143 101 -
08MAY26 105.00 P 3.33 3.50 2.88 2.97 - 47 82 61 -
08MAY26 107.50 P 0.00 0.00 0.00 4.26 - 47 0 0 -
08MAY26 110.00 P 0.00 0.00 0.00 5.93 - 48 0 0 -
08MAY26 112.50 P 0.00 0.00 0.00 7.79 - 49 0 0 -
08MAY26 115.00 P 0.00 0.00 0.00 9.84 - 49 0 0 -
08MAY26 117.50 P 0.00 0.00 0.00 12.03 - 50 0 0 -
08MAY26 120.00 P 0.00 0.00 0.00 14.24 - 48 0 0 -
08MAY26 122.50 P 0.00 0.00 0.00 17.12 - 66 0 0 -
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 259 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 104 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 302 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 285 0
28MAY26 77.50 P 0.00 0.00 0.00 0.02 -0.04 42 0 1,077 0
28MAY26 80.00 P 0.22 0.22 0.22 0.04 -0.08 42 1 402 -1
28MAY26 82.50 P 0.26 0.27 0.26 0.08 -0.15 41 11 495 +5
28MAY26 85.00 P 0.00 0.00 0.00 0.15 -0.25 41 0 661 0
28MAY26 87.50 P 0.00 0.00 0.00 0.28 -0.39 41 0 1,307 0
28MAY26 90.00 P 0.75 0.75 0.65 0.49 -0.59 42 234 8,121 +94
28MAY26 92.50 P 0.95 1.02 0.88 0.79 -0.75 42 185 1,559 +10
28MAY26 95.00 P 1.35 1.48 1.25 1.23 -1.00 42 119 2,787 -71
28MAY26 97.50 P 2.70 2.70 1.83 1.82 -1.28 42 175 1,985 -4
28MAY26 100.00 P 3.13 3.13 2.51 2.55 -1.61 42 135 2,589 +91
28MAY26 102.50 P 4.19 4.19 3.35 3.35 -2.25 41 134 1,437 +60
28MAY26 105.00 P 4.92 4.99 4.27 4.60 -2.50 42 250 2,778 +61
28MAY26 107.50 P 6.65 6.65 5.60 5.83 -2.98 41 261 706 +64
28MAY26 110.00 P 7.40 8.15 7.35 7.56 -3.16 43 7 1,117 +5
28MAY26 112.50 P 9.17 9.80 8.95 9.16 -3.61 42 8 336 0
28MAY26 115.00 P 0.00 0.00 0.00 11.06 -3.86 43 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 13.09 -4.11 44 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 15.21 -4.20 44 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 17.42 -4.74 45 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 19.69 -4.95 46 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 22.39 -4.25 53 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 24.75 -4.71 55 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 27.14 -4.89 56 0 1 0
28MAY26 135.00 P 0.00 0.00 0.00 29.55 -4.55 58 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 174 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,081 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 278 0
29JUN26 65.00 P 0.17 0.17 0.17 0.01 -0.01 41 3 189 +3
29JUN26 67.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 135 0
29JUN26 70.00 P 0.25 0.26 0.25 0.04 -0.03 41 11 7,431 0
29JUN26 72.50 P 0.00 0.00 0.00 0.06 -0.06 40 0 635 0
29JUN26 75.00 P 0.00 0.00 0.00 0.11 -0.09 40 0 1,107 0
29JUN26 77.50 P 0.47 0.47 0.47 0.19 -0.15 40 1 716 0
29JUN26 80.00 P 0.00 0.00 0.00 0.31 -0.22 40 0 7,598 0
29JUN26 82.50 P 0.00 0.00 0.00 0.49 -0.32 40 0 1,049 0
29JUN26 85.00 P 0.92 0.92 0.92 0.73 -0.46 40 15 11,639 -15
29JUN26 87.50 P 1.27 1.27 1.27 1.07 -0.61 41 1 1,947 -1
29JUN26 90.00 P 1.60 1.60 1.60 1.49 -0.76 40 15 10,884 +1
29JUN26 92.50 P 2.04 2.12 2.04 2.02 -0.93 41 75 9,773 -3
29JUN26 95.00 P 2.68 2.75 2.66 2.64 -1.18 40 42 4,116 +18
29JUN26 97.50 P 3.30 3.59 3.30 3.40 -1.36 40 12 1,984 +9
29JUN26 100.00 P 4.28 4.50 4.28 4.21 -1.78 39 67 11,439 +29
29JUN26 102.50 P 5.44 5.68 5.44 5.25 -2.08 39 51 1,853 +20
29JUN26 105.00 P 6.93 6.93 6.72 6.46 -2.41 39 30 1,607 0
29JUN26 107.50 P 8.51 8.51 7.71 7.86 -2.75 40 15 1,392 +7
29JUN26 110.00 P 10.06 10.06 9.39 9.41 -3.09 40 14 642 -1
29JUN26 112.50 P 11.20 11.88 11.20 11.36 -2.73 42 8 981 0
29JUN26 115.00 P 0.00 0.00 0.00 12.97 -3.06 41 0 507 0
29JUN26 117.50 P 0.00 0.00 0.00 14.81 -3.83 42 0 471 0
29JUN26 120.00 P 16.64 16.64 16.64 16.79 -4.04 42 1 1,284 +1
29JUN26 122.50 P 0.00 0.00 0.00 18.39 -4.70 39 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 21.09 -4.33 44 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 23.28 -4.50 44 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 25.46 -4.39 44 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 27.80 -4.39 45 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 30.49 -4.11 50 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 32.90 -4.70 52 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 35.40 -4.03 54 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 37.55 -4.88 52 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 40.18 -4.68 56 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 42.58 -4.09 57 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 45.00 -3.95 58 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 47.43 -4.82 59 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 49.86 -4.19 60 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 52.16 -4.21 60 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 54.93 -4.62 65 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 57.39 -4.05 67 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 59.86 -4.06 68 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 62.34 -4.10 70 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 64.00 -4.90 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 66.50 -4.92 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 69.00 -4.94 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 71.50 -4.89 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 74.00 -4.87 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 76.50 -4.95 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 79.00 -4.89 0 0 0 0
30JUL26 77.50 P 0.72 0.73 0.72 0.43 - 39 31 31 -
30JUL26 80.00 P 0.00 0.00 0.00 0.62 -0.40 39 0 154 0
30JUL26 82.50 P 0.00 0.00 0.00 0.90 -0.50 39 0 42 0
30JUL26 85.00 P 1.51 1.51 1.44 1.25 -0.66 39 16 91 +15
30JUL26 87.50 P 1.85 1.85 1.85 1.68 -0.77 39 5 5,133 +5
30JUL26 90.00 P 2.25 2.37 2.25 2.20 -0.89 39 8 182 0
30JUL26 92.50 P 2.88 2.88 2.88 2.76 -1.11 38 1 53 0
30JUL26 95.00 P 3.74 3.74 3.74 3.46 -1.36 38 2 147 -1
30JUL26 97.50 P 0.00 0.00 0.00 4.26 -1.61 38 0 704 0
30JUL26 100.00 P 6.19 6.19 5.47 5.22 -1.88 38 20 605 +1
30JUL26 102.50 P 6.65 6.65 6.65 6.32 -2.17 38 1 322 +1
30JUL26 105.00 P 7.82 8.05 7.39 7.61 -2.39 38 352 567 +341
30JUL26 107.50 P 0.00 0.00 0.00 8.96 -2.66 38 0 365 0
30JUL26 110.00 P 0.00 0.00 0.00 10.50 -2.95 38 0 426 0
30JUL26 112.50 P 0.00 0.00 0.00 12.10 -3.23 38 0 75 0
30JUL26 115.00 P 0.00 0.00 0.00 14.04 -3.45 40 0 113 0
30JUL26 117.50 P 0.00 0.00 0.00 15.90 -3.60 40 0 133 0
30JUL26 120.00 P 0.00 0.00 0.00 17.96 -3.62 41 0 60 0
30JUL26 122.50 P 0.00 0.00 0.00 19.97 -3.80 42 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 22.06 -3.86 42 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 24.21 -4.05 43 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 26.43 -3.99 44 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 28.70 -3.99 45 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 31.01 -4.01 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 -0.03 39 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 -0.04 39 0 34 0
29SEP26 62.50 P 0.00 0.00 0.00 0.14 -0.07 39 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 0.21 -0.11 39 0 184 0
29SEP26 67.50 P 0.00 0.00 0.00 0.32 -0.15 39 0 122 0
29SEP26 70.00 P 0.00 0.00 0.00 0.45 -0.22 39 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 0.65 -0.29 39 0 3,235 0
29SEP26 75.00 P 0.00 0.00 0.00 0.89 -0.36 39 0 1,692 0
29SEP26 77.50 P 0.00 0.00 0.00 1.18 -0.47 39 0 512 0
29SEP26 80.00 P 0.00 0.00 0.00 1.57 -0.58 39 0 1,773 0
29SEP26 82.50 P 0.00 0.00 0.00 2.00 -0.70 39 0 1,620 0
29SEP26 85.00 P 0.00 0.00 0.00 2.54 -0.77 39 0 4,008 0
29SEP26 87.50 P 0.00 0.00 0.00 3.09 -0.91 39 0 2,561 0
29SEP26 90.00 P 3.80 3.96 3.80 3.70 -1.11 38 70 4,174 +20
29SEP26 92.50 P 0.00 0.00 0.00 4.44 -1.28 38 0 1,709 0
29SEP26 95.00 P 0.00 0.00 0.00 5.25 -1.48 38 0 12,526 0
29SEP26 97.50 P 0.00 0.00 0.00 6.22 -1.63 38 0 2,819 0
29SEP26 100.00 P 8.19 8.19 8.19 7.28 -1.86 38 1 5,248 -1
29SEP26 102.50 P 0.00 0.00 0.00 8.41 -2.10 38 0 1,979 0
29SEP26 105.00 P 0.00 0.00 0.00 9.68 -2.31 38 0 1,546 0
29SEP26 107.50 P 0.00 0.00 0.00 11.09 -2.52 38 0 634 0
29SEP26 110.00 P 0.00 0.00 0.00 12.56 -2.64 38 0 244 0
29SEP26 112.50 P 0.00 0.00 0.00 14.01 -3.05 38 0 270 0
29SEP26 115.00 P 0.00 0.00 0.00 15.68 -3.24 38 0 166 0
29SEP26 117.50 P 0.00 0.00 0.00 17.67 -3.17 39 0 77 0
29SEP26 120.00 P 0.00 0.00 0.00 19.52 -3.73 39 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 21.45 -3.83 40 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 23.84 -3.56 42 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 25.87 -3.66 42 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 27.93 -3.74 42 0 146 0
29SEP26 132.50 P 0.00 0.00 0.00 30.10 -3.77 43 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 32.27 -3.83 43 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 34.50 -3.91 44 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 36.72 -3.89 44 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 38.95 -3.98 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 41.22 -4.09 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.07 -0.03 39 0 428 0
30DEC26 52.50 P 0.00 0.00 0.00 0.11 -0.05 39 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.16 -0.08 38 0 188 0
30DEC26 57.50 P 0.00 0.00 0.00 0.24 -0.12 38 0 80 0
30DEC26 60.00 P 0.00 0.00 0.00 0.35 -0.15 39 0 75 0
30DEC26 62.50 P 1.02 1.02 1.02 0.49 -0.21 39 1 33 +1
30DEC26 65.00 P 0.00 0.00 0.00 0.68 -0.25 39 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 0.89 -0.34 39 0 11 0
30DEC26 70.00 P 0.00 0.00 0.00 1.19 -0.41 39 0 72 0
30DEC26 72.50 P 0.00 0.00 0.00 1.51 -0.44 39 0 88 0
30DEC26 75.00 P 0.00 0.00 0.00 1.92 -0.60 39 0 402 0
30DEC26 77.50 P 0.00 0.00 0.00 2.38 -0.69 39 0 644 0
30DEC26 80.00 P 0.00 0.00 0.00 2.93 -0.81 39 0 386 0
30DEC26 82.50 P 0.00 0.00 0.00 3.53 -0.84 39 0 250 0
30DEC26 85.00 P 4.15 4.30 4.15 4.17 -0.84 39 9 1,140 +9
30DEC26 87.50 P 5.31 5.31 5.31 4.84 -1.06 38 1 861 0
30DEC26 90.00 P 5.85 5.85 5.85 5.62 -1.17 38 4 2,375 0
30DEC26 92.50 P 0.00 0.00 0.00 6.46 -1.35 38 0 2,716 0
30DEC26 95.00 P 7.50 7.70 7.50 7.36 -1.52 38 10 2,631 -10
30DEC26 97.50 P 8.65 8.75 8.65 8.42 -1.68 38 2 856 +1
30DEC26 100.00 P 9.75 9.86 9.46 9.52 -1.85 38 101 1,251 +14
30DEC26 102.50 P 0.00 0.00 0.00 10.87 -1.87 38 0 93 0
30DEC26 105.00 P 0.00 0.00 0.00 12.03 -2.17 38 0 822 0
30DEC26 107.50 P 0.00 0.00 0.00 13.41 -2.37 37 0 16 0
30DEC26 110.00 P 0.00 0.00 0.00 14.91 -2.46 38 0 2,050 0
30DEC26 112.50 P 0.00 0.00 0.00 16.46 -3.00 38 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 18.15 -3.13 38 0 177 0
30DEC26 117.50 P 0.00 0.00 0.00 20.32 -2.81 40 0 97 0
30DEC26 120.00 P 0.00 0.00 0.00 22.12 -2.84 40 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 23.97 -3.00 40 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 25.86 -3.06 40 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 27.81 -3.13 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 29.79 -3.27 41 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 31.80 -3.37 41 0 20 0
30DEC26 135.00 P 34.65 34.65 34.65 33.78 -3.54 41 9 9 +8
30DEC26 137.50 P 0.00 0.00 0.00 35.95 -3.47 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.92 -3.63 41 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 39.55 -3.50 39 0 259 0
30DEC26 145.00 P 0.00 0.00 0.00 42.38 -4.02 42 0 2 0
30MAR27 70.00 P 2.45 2.45 2.45 1.93 -0.52 38 5 56 -5
30MAR27 72.50 P 0.00 0.00 0.00 2.35 -0.65 38 0 53 0
30MAR27 75.00 P 3.25 3.25 3.25 2.88 -0.70 38 5 71 -5
30MAR27 77.50 P 0.00 0.00 0.00 3.44 -0.86 38 0 162 0
30MAR27 80.00 P 0.00 0.00 0.00 4.09 -0.90 38 0 466 0
30MAR27 82.50 P 5.00 5.00 5.00 4.81 -0.90 38 15 147 0
30MAR27 85.00 P 0.00 0.00 0.00 5.53 -0.99 38 0 179 0
30MAR27 87.50 P 0.00 0.00 0.00 6.29 -1.13 38 0 124 0
30MAR27 90.00 P 0.00 0.00 0.00 7.09 -1.24 38 0 118 0
30MAR27 92.50 P 8.26 8.26 8.26 7.99 -1.42 37 2 118 -2
30MAR27 95.00 P 9.38 9.38 9.38 8.98 -1.57 37 4 213 0
30MAR27 97.50 P 0.00 0.00 0.00 10.22 -1.55 38 0 81 0
30MAR27 100.00 P 11.50 11.50 11.50 11.20 -1.86 37 7 49 -1
30MAR27 102.50 P 0.00 0.00 0.00 12.45 -1.98 37 0 35 0
30MAR27 105.00 P 13.99 13.99 13.99 13.78 -2.09 37 1 63 0
30MAR27 107.50 P 0.00 0.00 0.00 15.15 -2.25 37 0 47 0
30MAR27 110.00 P 0.00 0.00 0.00 16.72 -2.30 37 0 660 0
30MAR27 112.50 P 0.00 0.00 0.00 18.31 -2.72 38 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 19.84 -2.95 38 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 21.96 -2.62 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.62 -3.03 39 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 25.52 -2.82 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 27.32 -2.94 39 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 29.25 -2.97 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.18 -2.34 40 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 33.14 -3.13 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 35.13 -3.21 40 0 0 0
TOTAL PUT 4,717 223,242 +481
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 27.68
29APR26 19.00 C 0.00 0.00 0.00 8.70 +0.75 228 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.20 +0.75 214 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.70 +0.75 200 0 13 0
29APR26 21.00 C 0.00 0.00 0.00 6.70 +0.75 173 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.71 +0.76 158 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.68 +0.73 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.69 +0.73 85 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.70 +0.67 73 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.78 +0.53 75 0 80 0
29APR26 27.00 C 0.73 1.15 0.73 1.04 +0.43 79 15 199 +10
29APR26 28.00 C 0.33 0.51 0.33 0.49 +0.22 77 87 285 +11
29APR26 29.00 C 0.11 0.21 0.10 0.18 +0.09 75 253 379 +223
29APR26 30.00 C 0.06 0.10 0.06 0.06 +0.03 77 73 298 -41
29APR26 31.00 C 0.02 0.04 0.02 0.02 +0.01 80 7 315 0
29APR26 32.00 C 0.03 0.03 0.03 0.01 0.00 89 100 763 +100
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 105 0 132 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 120 0 114 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 135 0 258 0
29APR26 36.00 C 0.01 0.01 0.01 0.01 0.00 149 1 348 -1
29APR26 37.00 C 0.01 0.01 0.01 0.01 0.00 162 1 183 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 175 0 79 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 187 0 93 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 199 0 174 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 210 0 106 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 222 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 232 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 243 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 253 0 301 0
28MAY26 19.00 C 0.00 0.00 0.00 8.81 +0.86 76 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.31 +0.84 71 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.82 +0.84 68 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.84 +0.81 62 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.88 +0.80 57 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.82 +0.67 43 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.93 +0.63 43 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.11 +0.57 43 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.38 +0.44 43 0 0 0
28MAY26 27.00 C 1.48 1.86 1.43 1.79 +0.41 43 45 79 -3
28MAY26 28.00 C 1.02 1.35 1.02 1.28 +0.34 43 117 262 +103
28MAY26 29.00 C 0.87 0.87 0.87 0.85 +0.22 42 20 388 0
28MAY26 30.00 C 0.51 0.61 0.51 0.57 +0.16 42 73 257 +12
28MAY26 31.00 C 0.34 0.37 0.34 0.37 +0.11 42 34 375 +1
28MAY26 32.00 C 0.25 0.26 0.24 0.24 +0.08 43 50 116 +21
28MAY26 33.00 C 0.00 0.00 0.00 0.15 +0.05 43 0 224 0
28MAY26 34.00 C 0.09 0.12 0.09 0.09 +0.03 43 52 298 +10
28MAY26 35.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 284 0
28MAY26 36.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 291 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 132 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 32 0
29JUN26 19.00 C 0.00 0.00 0.00 8.88 +0.89 62 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.39 +0.84 59 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.91 +0.83 57 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.96 +0.87 53 0 6 0
29JUN26 22.00 C 0.00 0.00 0.00 6.04 +0.83 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.15 +0.77 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.18 +0.57 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.44 +0.47 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.83 +0.47 42 0 83 0
29JUN26 27.00 C 0.00 0.00 0.00 2.23 +0.38 41 0 144 0
29JUN26 28.00 C 0.00 0.00 0.00 1.74 +0.33 41 0 269 0
29JUN26 29.00 C 0.00 0.00 0.00 1.35 +0.27 41 0 430 0
29JUN26 30.00 C 1.00 1.08 1.00 1.03 +0.22 41 28 449 -1
29JUN26 31.00 C 0.00 0.00 0.00 0.77 +0.17 41 0 525 0
29JUN26 32.00 C 0.57 0.60 0.57 0.57 +0.14 41 23 501 0
29JUN26 33.00 C 0.00 0.00 0.00 0.41 +0.10 41 0 99 0
29JUN26 34.00 C 0.32 0.32 0.32 0.29 +0.07 41 15 1,045 0
29JUN26 35.00 C 0.27 0.27 0.27 0.20 +0.04 41 20 84 0
29JUN26 36.00 C 0.00 0.00 0.00 0.15 +0.04 41 0 36 0
29JUN26 37.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 107 0
29JUN26 38.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 26 0
29JUN26 39.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 0.00 41 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 0.00 41 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30JUL26 19.00 C 0.00 0.00 0.00 8.92 +0.86 54 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.45 +0.90 53 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.98 +0.85 51 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 7.07 +0.80 49 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.19 +0.81 47 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.36 +0.75 45 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.45 +0.55 41 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.77 +0.46 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.21 +0.45 42 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 2.65 +0.41 41 0 30 0
30JUL26 28.00 C 0.00 0.00 0.00 2.17 +0.35 41 0 1 0
30JUL26 29.00 C 0.00 0.00 0.00 1.78 +0.31 41 0 158 0
30JUL26 30.00 C 1.45 1.45 1.42 1.43 +0.26 41 30 347 0
30JUL26 31.00 C 0.00 0.00 0.00 1.15 +0.21 41 0 424 0
30JUL26 32.00 C 0.00 0.00 0.00 0.92 +0.18 41 0 300 0
30JUL26 33.00 C 0.75 0.75 0.75 0.72 +0.15 41 1 105 +1
30JUL26 34.00 C 0.00 0.00 0.00 0.56 +0.14 41 0 108 0
30JUL26 35.00 C 0.00 0.00 0.00 0.43 +0.09 41 0 678 0
30JUL26 36.00 C 0.00 0.00 0.00 0.34 +0.09 41 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 0.25 +0.05 41 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.19 +0.04 41 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 9.16 +0.98 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.72 +0.97 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.29 +0.91 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.46 +0.88 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.67 +0.77 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.94 +0.79 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.25 +0.68 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.51 +0.51 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.93 +0.46 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.48 +0.43 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.02 +0.40 43 0 3 0
29SEP26 29.00 C 0.00 0.00 0.00 2.61 +0.35 43 0 35 0
29SEP26 30.00 C 2.30 2.30 2.30 2.25 +0.31 43 1 1 +1
29SEP26 31.00 C 0.00 0.00 0.00 1.95 +0.28 43 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 1.68 +0.27 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.43 +0.23 43 0 26 0
29SEP26 34.00 C 0.00 0.00 0.00 1.22 +0.21 43 0 63 0
29SEP26 35.00 C 0.00 0.00 0.00 1.03 +0.18 43 0 46 0
29SEP26 36.00 C 0.00 0.00 0.00 0.87 +0.16 43 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.74 +0.14 43 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.62 +0.12 43 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.52 +0.10 43 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.44 +0.10 43 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.36 +0.07 43 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.31 +0.07 43 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.25 +0.05 43 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.21 +0.05 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.18 +0.04 43 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 0.15 +0.04 43 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.12 +0.03 43 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.05 +0.02 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 9.64 +0.91 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.24 +0.90 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.85 +0.82 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.09 +0.78 47 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 7.38 +0.78 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.71 +0.77 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.09 +0.74 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.50 +0.66 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.97 +0.65 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.48 +0.52 45 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 3.98 +0.43 44 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 3.58 +0.40 44 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 3.21 +0.36 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.88 +0.34 44 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.59 +0.32 44 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.32 +0.32 44 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 2.06 +0.27 44 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 1.84 +0.26 44 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 1.64 +0.24 44 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 1.45 +0.21 44 0 4 0
30DEC26 38.00 C 0.00 0.00 0.00 1.30 +0.24 44 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 1.15 +0.21 44 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 1.02 +0.16 44 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 0.91 +0.16 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.80 +0.13 44 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.71 +0.12 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.63 +0.12 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.56 +0.10 44 0 21 0
30MAR27 19.00 C 0.00 0.00 0.00 10.11 +0.90 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.72 +0.87 48 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 9.36 +0.86 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.65 +0.77 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.98 +0.77 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.35 +0.73 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.76 +0.69 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.21 +0.66 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.70 +0.63 45 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 5.23 +0.60 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.79 +0.52 45 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 4.39 +0.48 45 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 3.97 +0.40 44 0 510 0
30MAR27 31.00 C 0.00 0.00 0.00 3.67 +0.42 44 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 3.34 +0.39 44 0 0 0
30MAR27 33.00 C 2.90 3.02 2.90 3.05 +0.36 44 3 0 -1
30MAR27 34.00 C 0.00 0.00 0.00 2.79 +0.36 44 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.53 +0.32 44 0 108 0
30MAR27 36.00 C 0.00 0.00 0.00 2.31 +0.30 44 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.11 +0.29 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.92 +0.27 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.74 +0.24 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.60 +0.24 44 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.45 +0.22 44 0 3 0
TOTAL CALL 1,049 16,172 +446
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 186 0 22 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 161 0 123 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 137 0 30 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 113 0 86 0
29APR26 24.00 P 0.02 0.02 0.02 0.01 -0.01 90 2 374 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 -0.06 76 0 487 0
29APR26 26.00 P 0.24 0.24 0.10 0.10 -0.18 75 331 1,178 +188
29APR26 27.00 P 0.56 0.56 0.30 0.34 -0.34 77 79 674 -12
29APR26 28.00 P 0.00 0.00 0.00 0.81 -0.50 77 0 475 0
29APR26 29.00 P 0.00 0.00 0.00 1.45 -0.69 67 0 379 0
29APR26 30.00 P 2.50 2.50 2.40 2.37 -0.71 75 11 238 -11
29APR26 31.00 P 3.40 3.40 3.40 3.33 -0.73 75 1 209 -1
29APR26 32.00 P 4.60 4.60 4.50 4.32 -0.74 0 5 225 0
29APR26 33.00 P 0.00 0.00 0.00 5.36 -0.76 132 0 320 0
29APR26 34.00 P 0.00 0.00 0.00 6.36 -0.75 150 0 184 0
29APR26 35.00 P 0.00 0.00 0.00 7.36 -0.75 167 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.36 -0.75 183 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.36 -0.75 199 0 25 0
29APR26 38.00 P 0.00 0.00 0.00 10.36 -0.75 214 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.36 -0.75 228 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.36 -0.75 242 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 13.36 -0.75 255 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.36 -0.73 268 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 15.36 -0.73 280 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 16.36 -0.73 292 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 17.36 -0.73 304 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 1 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 -0.03 43 0 72 0
28MAY26 23.00 P 0.13 0.13 0.13 0.10 -0.06 43 1 215 0
28MAY26 24.00 P 0.00 0.00 0.00 0.21 -0.11 43 0 204 0
28MAY26 25.00 P 0.56 0.56 0.40 0.39 -0.18 43 6 158 0
28MAY26 26.00 P 0.70 0.73 0.61 0.65 -0.27 42 179 558 +108
28MAY26 27.00 P 1.59 1.59 1.01 1.01 -0.34 42 48 201 +2
28MAY26 28.00 P 1.52 1.52 1.43 1.52 -0.42 42 43 294 +25
28MAY26 29.00 P 0.00 0.00 0.00 2.14 -0.50 43 0 96 0
28MAY26 30.00 P 2.83 2.83 2.83 2.85 -0.57 42 1 185 +1
28MAY26 31.00 P 3.60 3.60 3.60 3.65 -0.62 43 1 189 0
28MAY26 32.00 P 4.50 4.50 4.50 4.51 -0.74 43 2 133 +2
28MAY26 33.00 P 0.00 0.00 0.00 5.40 -0.75 41 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 6.36 -0.77 42 0 77 0
28MAY26 35.00 P 0.00 0.00 0.00 7.36 -0.78 46 0 25 0
28MAY26 36.00 P 0.00 0.00 0.00 8.36 -0.78 51 0 14 0
28MAY26 37.00 P 0.00 0.00 0.00 9.36 -0.77 55 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.36 -0.77 59 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.36 -0.77 63 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.36 -0.77 67 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 13.36 -0.77 71 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 14.36 -0.77 74 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 15.36 -0.77 78 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 28 0
29JUN26 21.00 P 0.17 0.17 0.17 0.10 -0.05 41 2 40 +2
29JUN26 22.00 P 0.00 0.00 0.00 0.19 -0.08 41 0 31 0
29JUN26 23.00 P 0.00 0.00 0.00 0.32 -0.13 41 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.52 -0.19 41 0 57 0
29JUN26 25.00 P 0.00 0.00 0.00 0.81 -0.21 41 0 103 0
29JUN26 26.00 P 1.10 1.14 1.10 1.16 -0.27 41 4 232 0
29JUN26 27.00 P 1.57 1.58 1.57 1.57 -0.34 41 1,288 1,394 +1,273
29JUN26 28.00 P 0.00 0.00 0.00 2.09 -0.40 40 0 270 0
29JUN26 29.00 P 2.71 2.71 2.71 2.69 -0.50 40 15 538 0
29JUN26 30.00 P 0.00 0.00 0.00 3.39 -0.53 41 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 4.14 -0.66 41 0 147 0
29JUN26 32.00 P 0.00 0.00 0.00 4.94 -0.72 41 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 5.78 -0.72 41 0 1,020 0
29JUN26 34.00 P 0.00 0.00 0.00 6.67 -0.76 41 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 7.59 -0.77 41 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 8.53 -0.83 41 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 9.48 -0.79 41 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 10.45 -0.80 41 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 11.42 -0.82 40 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 12.41 -0.82 41 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 13.38 -0.84 30 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.37 -0.84 0 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 15.37 -0.83 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.36 -0.82 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.36 -0.82 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.35 -0.78 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.33 -0.83 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.33 -0.79 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.33 -0.83 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 22.32 -0.79 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 24.82 -0.83 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 27.32 -0.83 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 29.83 -0.82 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.10 -0.04 41 0 3 0
30JUL26 20.00 P 0.00 0.00 0.00 0.13 -0.05 41 0 54 0
30JUL26 21.00 P 0.00 0.00 0.00 0.23 -0.07 41 0 21 0
30JUL26 22.00 P 0.00 0.00 0.00 0.37 -0.11 41 0 16 0
30JUL26 23.00 P 0.00 0.00 0.00 0.56 -0.15 41 0 116 0
30JUL26 24.00 P 0.00 0.00 0.00 0.82 -0.20 41 0 748 0
30JUL26 25.00 P 0.00 0.00 0.00 1.14 -0.22 41 0 119 0
30JUL26 26.00 P 1.49 1.49 1.49 1.51 -0.26 41 2 61 0
30JUL26 27.00 P 0.00 0.00 0.00 1.96 -0.32 41 0 190 0
30JUL26 28.00 P 0.00 0.00 0.00 2.47 -0.39 40 0 186 0
30JUL26 29.00 P 3.08 3.08 3.08 3.06 -0.57 40 15 356 -15
30JUL26 30.00 P 0.00 0.00 0.00 3.74 -0.54 41 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 4.46 -0.59 41 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.23 -0.66 41 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.04 -0.66 41 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.89 -0.64 41 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.77 -0.68 41 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 8.67 -0.77 41 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.59 -0.79 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.53 -0.77 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 -0.05 43 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.33 -0.07 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.41 -0.07 43 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.58 -0.11 43 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.80 -0.15 43 0 7 0
29SEP26 23.00 P 0.00 0.00 0.00 1.05 -0.17 43 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 1.37 -0.21 42 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.76 -0.21 43 0 92 0
29SEP26 26.00 P 0.00 0.00 0.00 2.19 -0.24 43 0 14 0
29SEP26 27.00 P 0.00 0.00 0.00 2.67 -0.28 42 2,000 2,021 +2,000
29SEP26 28.00 P 0.00 0.00 0.00 3.20 -0.37 42 0 529 0
29SEP26 29.00 P 0.00 0.00 0.00 3.78 -0.45 42 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 4.43 -0.32 42 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 4.98 -0.67 40 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.85 -0.61 42 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 6.62 -0.59 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 7.43 -0.64 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 8.24 -0.69 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 9.08 -0.68 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 9.95 -0.72 42 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 10.84 -0.75 42 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 11.74 -0.87 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.66 -0.79 42 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 13.60 -0.90 42 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 14.54 -0.92 42 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 15.50 -0.80 42 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 16.46 -0.75 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.43 -0.82 41 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 18.40 -0.82 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.38 -0.83 38 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 20.37 -0.75 38 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.35 -0.83 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 22.34 -0.77 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 24.82 -0.83 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.34 -0.85 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.83 -0.82 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.61 -0.08 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.71 -0.09 44 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.83 -0.08 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.05 -0.12 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.32 -0.15 43 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.65 -0.18 43 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 2.01 -0.21 43 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.41 -0.25 42 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 2.91 -0.23 43 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 3.41 -0.26 43 0 16 0
30DEC26 28.00 P 3.96 3.97 3.96 3.95 -0.30 43 16 616 +16
30DEC26 29.00 P 0.00 0.00 0.00 4.53 -0.35 43 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 5.17 -0.37 43 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 5.81 -0.46 42 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 6.53 -0.52 43 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 7.28 -0.53 43 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 8.05 -0.55 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 8.84 -0.56 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.64 -0.61 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 10.47 -0.63 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.32 -0.63 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 12.17 -0.66 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.04 -0.75 43 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 13.92 -0.78 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.83 -0.81 43 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 15.75 -0.81 42 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 16.69 -0.85 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 17.61 -0.89 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.94 -0.07 44 0 11 0
30MAR27 19.50 P 1.02 1.02 1.02 1.06 -0.09 44 1 3 +1
30MAR27 20.00 P 0.00 0.00 0.00 1.20 -0.10 44 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.47 -0.14 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.76 -0.22 43 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.13 -0.23 43 0 13 0
30MAR27 24.00 P 0.00 0.00 0.00 2.53 -0.17 43 0 4 0
30MAR27 25.00 P 0.00 0.00 0.00 2.93 -0.23 42 0 5 0
30MAR27 26.00 P 0.00 0.00 0.00 3.42 -0.25 42 0 1 0
30MAR27 27.00 P 4.00 4.00 4.00 3.92 -0.30 42 1 3 -1
30MAR27 28.00 P 0.00 0.00 0.00 4.46 -0.34 42 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 5.05 -0.40 42 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.67 -0.47 42 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.34 -0.44 42 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 7.03 -0.53 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.79 -0.52 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.54 -0.54 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.26 -0.61 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.10 -0.56 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.89 -0.60 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.71 -0.62 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.55 -0.63 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.39 -0.62 43 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 14.26 -0.64 43 0 2 0
TOTAL PUT 4,054 21,130 +3,578
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CAT - CATL CLOSING PRICE HK$ 675.50
29APR26 360.00 C 0.00 0.00 0.00 315.55 -19.57 236 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 305.55 -19.57 220 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 295.55 -19.57 199 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 285.55 -19.58 0 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 275.55 -19.58 0 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 265.55 -19.58 0 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 255.55 -19.59 0 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 245.56 -19.58 175 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 235.56 -19.58 163 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 225.56 -19.59 149 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 215.56 -19.59 131 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 205.56 -19.59 0 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 195.56 -19.60 0 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 185.56 -19.60 0 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 175.56 -19.60 0 0 10 0
29APR26 510.00 C 0.00 0.00 0.00 165.57 -19.59 111 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 155.57 -19.60 101 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 145.57 -19.60 90 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 135.57 -19.60 74 0 3 0
29APR26 550.00 C 0.00 0.00 0.00 125.57 -19.61 0 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 115.57 -19.61 0 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 105.57 -19.62 0 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 95.58 -19.62 63 0 300 -50
29APR26 590.00 C 0.00 0.00 0.00 85.58 -19.64 55 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 75.59 -19.67 54 0 379 0
29APR26 610.00 C 0.00 0.00 0.00 65.63 -19.72 55 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 55.74 -19.80 54 0 45 -16
29APR26 630.00 C 50.00 50.00 50.00 46.03 -19.87 54 6 354 -1
29APR26 640.00 C 0.00 0.00 0.00 36.70 -19.83 54 0 283 0
29APR26 650.00 C 41.00 41.00 36.00 28.02 -19.55 54 65 1,462 -65
29APR26 660.00 C 31.50 31.50 16.60 19.71 -19.45 50 45 1,129 +1
29APR26 670.00 C 18.00 19.90 9.75 13.49 -17.98 52 38 509 +7
29APR26 680.00 C 15.20 15.20 7.00 8.61 -15.28 53 29 675 -17
29APR26 690.00 C 8.92 9.30 3.75 5.12 -13.05 53 420 1,573 +310
29APR26 700.00 C 11.40 11.40 2.26 3.00 -10.41 55 149 1,277 -8
29APR26 710.00 C 9.59 9.59 1.01 1.53 -8.06 55 151 464 +67
29APR26 720.00 C 4.37 4.37 1.98 0.72 -5.92 55 33 436 -30
29APR26 730.00 C 4.50 4.50 0.44 0.31 -4.14 54 27 367 -17
29APR26 740.00 C 1.00 1.00 0.73 0.12 -2.76 54 10 353 0
29APR26 750.00 C 1.92 1.92 0.34 0.04 -1.88 54 119 315 +18
29APR26 760.00 C 0.00 0.00 0.00 0.02 -1.11 56 0 519 0
29APR26 770.00 C 0.50 0.60 0.50 0.01 -0.67 57 6 2,102 +4
29APR26 780.00 C 0.00 0.00 0.00 0.01 -0.36 63 0 371 0
29APR26 790.00 C 0.30 0.30 0.04 0.01 -0.19 68 66 655 -66
29APR26 800.00 C 0.11 0.11 0.11 0.01 -0.10 73 75 762 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 -0.05 78 0 0 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 -0.02 82 0 0 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30APR26 600.00 C 0.00 0.00 0.00 75.71 -19.73 55 0 0 0
30APR26 610.00 C 0.00 0.00 0.00 65.87 -19.77 55 0 0 0
30APR26 620.00 C 0.00 0.00 0.00 56.20 -19.81 55 0 0 0
30APR26 630.00 C 0.00 0.00 0.00 46.84 -19.76 55 0 0 0
30APR26 640.00 C 0.00 0.00 0.00 37.98 -19.55 55 0 0 0
30APR26 650.00 C 0.00 0.00 0.00 28.94 -19.98 50 0 12 0
30APR26 660.00 C 0.00 0.00 0.00 21.93 -18.94 52 0 0 0
30APR26 670.00 C 13.00 13.00 11.60 15.97 -16.53 53 6 26 +3
30APR26 680.00 C 9.30 9.30 9.14 11.15 -14.96 53 9 159 +9
30APR26 690.00 C 8.04 8.04 5.60 7.44 -13.10 54 15 83 +10
30APR26 700.00 C 11.64 11.64 7.49 4.73 -11.06 54 15 192 +12
30APR26 710.00 C 8.94 8.94 2.08 2.87 -9.00 54 151 200 +128
30APR26 720.00 C 4.69 4.69 1.80 1.76 -6.95 55 34 69 +14
30APR26 730.00 C 3.43 3.43 2.47 0.96 -5.28 55 636 638 +636
30APR26 740.00 C 2.42 2.42 1.74 0.49 -4.00 55 31 2 -29
30APR26 750.00 C 2.19 2.19 1.11 0.24 -2.92 55 90 92 +10
30APR26 760.00 C 2.10 2.10 1.20 0.12 -1.99 55 31 71 +30
30APR26 770.00 C 0.00 0.00 0.00 0.05 -1.28 55 0 20 0
30APR26 780.00 C 0.00 0.00 0.00 0.02 -0.83 54 0 19 0
30APR26 790.00 C 0.00 0.00 0.00 0.01 -0.51 55 0 6 0
30APR26 800.00 C 0.00 0.00 0.00 0.01 -0.31 59 0 0 0
30APR26 810.00 C 0.00 0.00 0.00 0.01 -0.18 63 0 0 0
30APR26 820.00 C 0.00 0.00 0.00 0.01 -0.10 67 0 5 0
30APR26 830.00 C 0.00 0.00 0.00 0.01 -0.05 71 0 15 0
08MAY26 600.00 C 0.00 0.00 0.00 77.75 - 48 0 0 -
08MAY26 610.00 C 0.00 0.00 0.00 68.74 - 48 0 0 -
08MAY26 620.00 C 0.00 0.00 0.00 60.13 - 48 0 0 -
08MAY26 630.00 C 0.00 0.00 0.00 51.98 - 48 0 0 -
08MAY26 640.00 C 0.00 0.00 0.00 44.38 - 48 0 0 -
08MAY26 650.00 C 0.00 0.00 0.00 37.40 - 48 0 0 -
08MAY26 660.00 C 24.29 24.29 24.06 30.16 - 45 11 10 -
08MAY26 670.00 C 31.52 31.52 19.41 24.72 - 46 239 190 -
08MAY26 680.00 C 26.70 26.70 15.00 19.96 - 46 85 78 -
08MAY26 690.00 C 24.50 24.50 17.50 15.89 - 46 117 117 -
08MAY26 700.00 C 10.03 10.03 10.03 12.45 - 47 1 1 -
08MAY26 710.00 C 13.37 13.37 13.37 9.61 - 47 15 15 -
08MAY26 720.00 C 6.22 6.22 6.15 7.31 - 47 3 3 -
08MAY26 730.00 C 0.00 0.00 0.00 5.67 - 48 0 0 -
08MAY26 740.00 C 7.60 7.60 3.88 4.14 - 47 25 19 -
08MAY26 750.00 C 6.93 6.93 3.86 3.11 - 48 57 27 -
08MAY26 760.00 C 0.00 0.00 0.00 2.16 - 48 0 0 -
08MAY26 770.00 C 0.00 0.00 0.00 1.53 - 48 0 0 -
08MAY26 780.00 C 1.72 2.60 1.00 1.06 - 48 87 87 -
28MAY26 360.00 C 0.00 0.00 0.00 316.22 -19.57 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 306.24 -19.57 0 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 296.26 -19.57 0 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 286.28 -19.58 0 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 276.30 -19.58 0 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 266.32 -19.58 0 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 256.35 -19.58 49 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 246.37 -19.58 47 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 236.40 -19.58 47 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 226.43 -19.59 46 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 216.48 -19.58 47 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 206.54 -19.57 47 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 196.62 -19.56 47 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 186.73 -19.55 47 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 176.89 -19.52 47 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 167.11 -19.47 47 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 157.41 -19.41 47 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 147.81 -19.33 47 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 138.33 -19.22 47 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 129.02 -19.07 47 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 119.88 -18.89 47 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 110.97 -18.66 47 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 99.25 -21.44 38 0 145 0
28MAY26 590.00 C 0.00 0.00 0.00 93.94 -18.04 47 0 418 0
28MAY26 600.00 C 99.00 99.00 91.00 83.31 -20.23 41 26 1,087 0
28MAY26 610.00 C 0.00 0.00 0.00 78.19 -17.19 47 0 7 0
28MAY26 620.00 C 0.00 0.00 0.00 70.85 -16.69 47 0 131 0
28MAY26 630.00 C 0.00 0.00 0.00 63.92 -16.12 47 0 135 0
28MAY26 640.00 C 0.00 0.00 0.00 55.68 -15.03 44 0 199 0
28MAY26 650.00 C 40.00 41.50 40.00 49.76 -16.38 45 11 201 +1
28MAY26 660.00 C 39.15 39.15 36.00 44.27 -15.50 45 25 1,397 +2
28MAY26 670.00 C 38.70 38.70 30.41 39.20 -12.98 45 116 254 +99
28MAY26 680.00 C 29.50 29.50 27.24 34.55 -12.23 45 12 219 +11
28MAY26 690.00 C 33.00 33.00 24.00 30.31 -11.46 46 10 160 +2
28MAY26 700.00 C 31.00 31.00 20.00 26.46 -10.69 46 125 537 +112
28MAY26 710.00 C 23.00 23.00 23.00 23.00 -9.91 46 20 152 -20
28MAY26 720.00 C 20.20 21.00 15.40 19.90 -9.14 46 12 812 +4
28MAY26 730.00 C 17.00 17.00 13.43 17.14 -8.39 46 57 276 +37
28MAY26 740.00 C 15.00 15.00 11.35 14.70 -7.65 46 7 128 0
28MAY26 750.00 C 19.49 19.49 10.35 12.55 -6.94 46 134 1,174 -104
28MAY26 760.00 C 11.80 11.80 11.80 10.66 -6.28 46 1 181 +1
28MAY26 770.00 C 0.00 0.00 0.00 9.03 -5.64 46 1 87 0
28MAY26 780.00 C 9.18 9.18 6.19 7.61 -5.04 46 8 285 +8
28MAY26 790.00 C 0.00 0.00 0.00 6.77 -4.10 47 0 117 0
28MAY26 800.00 C 8.20 8.20 5.41 5.51 -4.16 47 37 118 -3
28MAY26 810.00 C 0.00 0.00 0.00 4.59 -3.49 47 0 1 0
28MAY26 820.00 C 0.00 0.00 0.00 3.81 -3.37 47 0 3 0
28MAY26 830.00 C 3.77 3.99 3.68 3.24 -2.67 47 79 95 +79
29JUN26 250.00 C 0.00 0.00 0.00 426.52 -19.54 66 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 421.54 -19.55 64 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 416.56 -19.55 62 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 411.58 -19.55 61 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 406.60 -19.55 59 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 401.62 -19.55 57 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 396.64 -19.55 56 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 391.66 -19.55 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 386.68 -19.55 52 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 381.70 -19.56 50 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 376.72 -19.56 48 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 366.76 -19.56 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 356.80 -19.56 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 346.84 -19.57 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 336.89 -19.56 48 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 326.93 -19.57 46 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 316.98 -19.56 47 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 307.03 -19.56 47 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 297.08 -19.57 46 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 287.14 -19.57 46 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 277.22 -19.56 46 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 267.31 -19.55 46 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 257.42 -19.54 46 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 247.56 -19.53 46 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 237.74 -19.50 46 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 227.96 -19.47 46 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 218.24 -19.43 46 0 9 0
29JUN26 470.00 C 0.00 0.00 0.00 208.59 -19.38 46 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 199.03 -19.31 46 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 189.57 -19.22 46 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 180.23 -19.11 46 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 171.02 -18.98 46 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 161.97 -18.83 46 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 153.10 -18.64 46 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 144.42 -18.43 46 0 10 0
29JUN26 550.00 C 0.00 0.00 0.00 135.94 -18.20 46 0 95 0
29JUN26 560.00 C 0.00 0.00 0.00 127.70 -17.93 46 0 193 0
29JUN26 570.00 C 0.00 0.00 0.00 119.71 -17.62 46 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 111.97 -17.29 46 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 104.51 -16.93 46 0 103 0
29JUN26 600.00 C 0.00 0.00 0.00 97.34 -16.53 46 0 376 0
29JUN26 610.00 C 0.00 0.00 0.00 90.47 -16.10 46 0 1,112 0
29JUN26 620.00 C 0.00 0.00 0.00 83.89 -15.66 46 0 206 0
29JUN26 630.00 C 0.00 0.00 0.00 77.63 -15.18 46 0 323 0
29JUN26 640.00 C 55.00 55.00 54.48 69.54 -16.82 44 11 338 +10
29JUN26 650.00 C 0.00 0.00 0.00 64.08 -16.13 44 0 377 0
29JUN26 660.00 C 0.00 0.00 0.00 58.92 -13.21 44 0 566 0
29JUN26 670.00 C 43.15 43.15 43.15 54.06 -12.68 44 6 390 +6
29JUN26 680.00 C 45.20 45.20 45.20 49.51 -12.14 45 1 208 +1
29JUN26 690.00 C 0.00 0.00 0.00 45.25 -11.58 45 0 285 0
29JUN26 700.00 C 34.00 34.00 32.50 41.27 -11.03 45 2 382 +1
29JUN26 710.00 C 0.00 0.00 0.00 37.56 -10.49 45 0 96 0
29JUN26 720.00 C 27.00 27.00 26.20 34.13 -9.93 45 9 102 +8
29JUN26 730.00 C 22.80 22.80 22.80 30.95 -9.39 45 21 129 +21
29JUN26 740.00 C 0.00 0.00 0.00 28.01 -8.85 45 0 59 0
29JUN26 750.00 C 0.00 0.00 0.00 25.31 -8.33 45 0 173 0
29JUN26 760.00 C 17.00 17.00 17.00 23.53 -7.11 46 1 133 -1
29JUN26 770.00 C 18.80 18.80 18.80 21.19 -6.68 46 1 55 +1
29JUN26 780.00 C 0.00 0.00 0.00 19.04 -7.05 46 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 17.09 -6.56 46 0 20 0
29JUN26 800.00 C 13.00 13.00 9.20 15.31 -6.10 46 21 66 +1
29JUN26 810.00 C 13.69 13.69 13.69 13.69 -5.67 46 1 32 +1
29JUN26 820.00 C 8.80 8.80 8.80 12.23 -5.25 46 4 4 +4
29JUN26 830.00 C 0.00 0.00 0.00 10.90 -4.85 46 0 0 0
29JUN26 840.00 C 9.00 9.00 9.00 9.71 -4.47 46 20 32 0
29JUN26 850.00 C 0.00 0.00 0.00 8.63 -4.12 46 0 35 0
29JUN26 860.00 C 0.00 0.00 0.00 7.67 -3.78 46 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 6.80 -3.47 46 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 6.02 -3.18 46 0 7 0
29JUN26 890.00 C 5.13 5.13 5.13 5.33 -2.90 46 2 6 +2
29JUN26 900.00 C 6.00 6.50 6.00 4.71 -2.64 46 42 557 +2
30JUL26 400.00 C 0.00 0.00 0.00 278.37 -19.45 45 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 268.59 -19.42 45 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 258.87 -19.37 45 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 249.21 -19.30 45 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 239.61 -19.23 45 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 230.10 -19.13 45 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 220.68 -19.03 45 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 211.37 -18.90 45 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 202.19 -18.74 45 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 193.13 -18.58 45 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 184.23 -18.39 45 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 175.50 -18.16 45 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 166.94 -17.92 45 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 158.57 -17.66 45 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 150.41 -17.37 45 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 142.46 -17.06 45 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 134.74 -16.73 45 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 127.26 -16.36 45 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 120.02 -15.99 45 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 113.03 -15.59 45 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 106.30 -15.17 45 0 76 0
30JUL26 610.00 C 0.00 0.00 0.00 99.82 -14.75 45 0 45 0
30JUL26 620.00 C 0.00 0.00 0.00 90.81 -13.87 43 0 137 0
30JUL26 630.00 C 0.00 0.00 0.00 87.68 -13.84 45 0 78 0
30JUL26 640.00 C 0.00 0.00 0.00 79.54 -15.84 43 0 15 0
30JUL26 650.00 C 70.17 70.17 70.17 74.30 -15.20 43 6 6 +1
30JUL26 660.00 C 66.16 66.16 53.06 69.31 -12.05 43 15 39 +15
30JUL26 670.00 C 60.02 60.02 50.87 64.57 -11.58 44 23 87 +23
30JUL26 680.00 C 57.27 57.27 45.34 60.08 -11.11 44 52 74 +43
30JUL26 690.00 C 43.19 43.19 43.19 55.83 -10.64 44 30 52 +30
30JUL26 700.00 C 41.66 41.66 41.66 51.82 -10.17 44 1 77 0
30JUL26 710.00 C 0.00 0.00 0.00 48.04 -9.71 44 0 44 0
30JUL26 720.00 C 36.00 37.00 35.47 44.49 -9.24 44 3 23 +2
30JUL26 730.00 C 0.00 0.00 0.00 41.15 -8.79 44 0 3 0
30JUL26 740.00 C 34.80 34.80 34.80 38.02 -8.35 44 12 43 +12
30JUL26 750.00 C 0.00 0.00 0.00 35.09 -7.92 44 11 56 +11
30JUL26 760.00 C 27.91 27.91 26.03 33.35 -6.50 45 45 122 +45
30JUL26 770.00 C 0.00 0.00 0.00 30.71 -6.17 45 0 120 0
30JUL26 780.00 C 22.48 22.48 22.48 27.41 -7.75 44 1 46 -1
30JUL26 790.00 C 0.00 0.00 0.00 25.19 -7.29 44 11 71 +11
30JUL26 800.00 C 0.00 0.00 0.00 23.85 -6.12 45 0 0 0
30JUL26 810.00 C 0.00 0.00 0.00 21.88 -5.76 45 0 0 0
30JUL26 820.00 C 0.00 0.00 0.00 20.06 -5.40 45 0 0 0
30JUL26 830.00 C 0.00 0.00 0.00 18.37 -5.06 45 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 357.76 -19.54 42 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 347.86 -19.53 42 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 337.98 -19.53 42 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 328.12 -19.52 42 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 318.29 -19.50 42 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 308.49 -19.48 42 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 298.73 -19.46 42 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 289.02 -19.43 42 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 279.38 -19.38 42 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 269.77 -19.37 42 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 260.31 -19.26 42 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 250.88 -19.24 42 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 241.61 -19.08 42 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 232.43 -19.04 42 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 223.34 -18.95 42 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 214.50 -18.72 42 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 205.66 -18.73 42 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 197.13 -18.42 42 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 188.72 -18.28 42 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 180.33 -18.27 42 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 172.45 -17.77 42 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 164.58 -17.67 42 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 156.80 -17.59 42 0 1,024 0
29SEP26 550.00 C 0.00 0.00 0.00 149.55 -17.01 42 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 142.32 -16.86 42 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 135.13 -16.82 42 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 128.60 -16.16 42 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 122.08 -15.86 42 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 115.58 -15.84 42 0 156 0
29SEP26 610.00 C 0.00 0.00 0.00 109.66 -15.27 42 0 44 0
29SEP26 620.00 C 0.00 0.00 0.00 103.91 -14.66 42 0 59 0
29SEP26 630.00 C 0.00 0.00 0.00 95.22 -14.21 40 0 697 0
29SEP26 640.00 C 0.00 0.00 0.00 89.93 -17.16 40 0 85 0
29SEP26 650.00 C 0.00 0.00 0.00 85.12 -16.24 40 0 581 0
29SEP26 660.00 C 0.00 0.00 0.00 80.31 -12.90 40 0 108 0
29SEP26 670.00 C 0.00 0.00 0.00 75.51 -12.90 40 0 37 0
29SEP26 680.00 C 0.00 0.00 0.00 71.29 -12.33 41 0 63 0
29SEP26 690.00 C 0.00 0.00 0.00 67.25 -11.57 41 0 36 0
29SEP26 700.00 C 0.00 0.00 0.00 63.21 -11.44 41 0 211 0
29SEP26 710.00 C 0.00 0.00 0.00 59.16 -11.46 41 0 61 0
29SEP26 720.00 C 0.00 0.00 0.00 55.82 -10.77 41 0 36 0
29SEP26 730.00 C 0.00 0.00 0.00 52.52 -10.04 41 0 54 0
29SEP26 740.00 C 0.00 0.00 0.00 49.21 -9.93 41 0 19 0
29SEP26 750.00 C 41.41 45.46 41.41 45.90 -9.94 41 30 172 -30
29SEP26 760.00 C 0.00 0.00 0.00 43.22 -9.32 41 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 40.59 -8.65 41 0 37 0
29SEP26 780.00 C 0.00 0.00 0.00 37.96 -9.82 41 0 2 0
29SEP26 790.00 C 0.00 0.00 0.00 35.33 -9.74 41 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 33.09 -9.28 41 0 12 0
29SEP26 810.00 C 0.00 0.00 0.00 32.02 -7.65 42 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 29.93 -7.10 42 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 27.84 -7.11 42 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 301.30 -19.25 41 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 292.05 -19.22 41 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 283.03 -19.04 41 0 2 0
30DEC26 410.00 C 0.00 0.00 0.00 274.02 -19.05 41 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 265.13 -18.93 41 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 256.47 -18.74 41 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 247.80 -18.75 41 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 239.32 -18.57 41 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 231.10 -18.30 41 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 216.19 -25.00 33 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 214.78 -18.20 41 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 207.10 -17.72 41 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 199.41 -17.73 41 0 83 0
30DEC26 510.00 C 0.00 0.00 0.00 191.73 -17.73 41 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 184.58 -17.21 41 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 177.52 -16.96 41 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 170.46 -16.97 41 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 163.57 -16.81 41 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 157.21 -16.12 41 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 146.32 -20.53 38 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 144.49 -16.01 41 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 138.41 -15.74 41 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 132.80 -15.00 41 0 677 0
30DEC26 610.00 C 0.00 0.00 0.00 127.20 -14.85 41 0 155 0
30DEC26 620.00 C 0.00 0.00 0.00 121.59 -14.86 41 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 116.15 -14.71 41 0 36 0
30DEC26 640.00 C 0.00 0.00 0.00 107.99 -17.27 39 0 2 0
30DEC26 650.00 C 0.00 0.00 0.00 103.31 -16.72 40 0 9 0
30DEC26 660.00 C 0.00 0.00 0.00 98.63 -13.13 40 0 5 0
30DEC26 670.00 C 76.79 76.79 76.79 93.95 -13.14 40 15 32 +15
30DEC26 680.00 C 0.00 0.00 0.00 89.85 -12.57 40 0 3 0
30DEC26 690.00 C 0.00 0.00 0.00 85.93 -11.82 40 0 30 0
30DEC26 700.00 C 0.00 0.00 0.00 82.00 -11.70 40 0 31 0
30DEC26 710.00 C 0.00 0.00 0.00 78.08 -11.71 40 0 34 0
30DEC26 720.00 C 0.00 0.00 0.00 74.16 -11.71 40 0 137 0
30DEC26 730.00 C 0.00 0.00 0.00 70.96 -11.00 40 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 67.75 -10.29 40 0 17 0
30DEC26 750.00 C 0.00 0.00 0.00 64.55 -10.19 40 0 30 0
30DEC26 760.00 C 0.00 0.00 0.00 61.34 -10.21 40 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 58.14 -10.21 40 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 55.54 -11.63 40 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 53.00 -8.96 40 0 2 0
30DEC26 800.00 C 0.00 0.00 0.00 50.46 -10.48 40 0 50 0
30DEC26 810.00 C 41.00 41.00 41.00 47.92 -10.41 40 3 3 +3
30DEC26 820.00 C 0.00 0.00 0.00 45.38 -10.34 40 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 43.10 -10.01 40 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 296.89 -18.99 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 288.31 -18.66 40 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 279.72 -18.67 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 271.14 -18.67 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 262.93 -18.30 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 254.79 -18.21 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 246.65 -18.22 40 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 238.75 -17.99 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 231.15 -17.60 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 223.55 -17.61 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 215.95 -17.62 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 208.83 -17.14 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 201.85 -16.82 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 189.04 -22.66 36 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 187.91 -16.83 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 181.48 -16.29 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 175.21 -15.83 40 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 168.93 -15.85 40 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 162.66 -15.85 40 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 156.74 -15.51 40 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 151.22 -14.77 40 0 329 0
30MAR27 600.00 C 120.00 120.00 120.00 145.70 -14.68 40 4 309 +1
30MAR27 610.00 C 0.00 0.00 0.00 140.19 -14.68 40 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 134.67 -14.69 40 0 29 0
30MAR27 630.00 C 0.00 0.00 0.00 129.78 -14.07 40 0 3 0
30MAR27 640.00 C 0.00 0.00 0.00 121.29 -17.08 38 0 41 0
30MAR27 650.00 C 0.00 0.00 0.00 116.69 -16.95 38 0 66 0
30MAR27 660.00 C 0.00 0.00 0.00 112.09 -12.95 39 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 107.49 -12.96 39 0 39 0
30MAR27 680.00 C 0.00 0.00 0.00 103.47 -12.39 39 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 99.62 -11.64 39 0 0 0
30MAR27 700.00 C 78.25 78.25 78.25 95.77 -11.52 39 1 3 +1
30MAR27 710.00 C 83.80 83.80 81.00 91.92 -11.52 39 8 9 -5
30MAR27 720.00 C 0.00 0.00 0.00 88.07 -11.53 39 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 84.46 -11.30 39 0 0 0
30MAR27 740.00 C 67.00 67.00 67.00 81.32 -10.60 39 7 8 +7
30MAR27 750.00 C 0.00 0.00 0.00 78.18 -10.02 39 0 4 0
30MAR27 760.00 C 0.00 0.00 0.00 77.37 -7.70 40 0 8 0
30MAR27 770.00 C 0.00 0.00 0.00 74.14 -7.80 40 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 70.90 -10.34 40 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 67.97 -10.05 40 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 65.41 -9.38 40 0 101 0
30MAR27 810.00 C 0.00 0.00 0.00 62.85 -8.75 40 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 60.29 -8.76 40 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 56.00 -8.50 39 0 0 0
TOTAL CALL 3,998 40,522 +1,430
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 256 0 166 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 245 0 65 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 235 0 147 0
29APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 225 0 170 0
29APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 215 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 205 0 201 0
29APR26 420.00 P 0.00 0.00 0.00 0.01 0.00 196 0 3,607 0
29APR26 430.00 P 0.00 0.00 0.00 0.01 0.00 187 0 309 0
29APR26 440.00 P 0.00 0.00 0.00 0.01 0.00 178 0 332 0
29APR26 450.00 P 0.00 0.00 0.00 0.01 0.00 169 0 2,095 0
29APR26 460.00 P 0.00 0.00 0.00 0.01 0.00 161 0 2,578 0
29APR26 470.00 P 0.00 0.00 0.00 0.01 0.00 152 0 1,661 0
29APR26 480.00 P 0.00 0.00 0.00 0.01 0.00 144 0 374 0
29APR26 490.00 P 0.00 0.00 0.00 0.01 0.00 136 0 314 0
29APR26 500.00 P 0.00 0.00 0.00 0.01 0.00 128 0 2,488 0
29APR26 510.00 P 0.00 0.00 0.00 0.01 0.00 120 0 317 0
29APR26 520.00 P 0.10 0.10 0.10 0.01 0.00 112 10 365 -9
29APR26 530.00 P 0.00 0.00 0.00 0.01 0.00 104 0 166 0
29APR26 540.00 P 0.00 0.00 0.00 0.01 0.00 96 0 481 0
29APR26 550.00 P 0.09 0.29 0.09 0.01 0.00 89 6 1,020 -2
29APR26 560.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,593 0
29APR26 570.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,340 0
29APR26 580.00 P 0.37 0.37 0.37 0.01 0.00 68 100 587 -46
29APR26 590.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 844 0
29APR26 600.00 P 0.00 0.00 0.00 0.01 -0.05 53 0 1,051 0
29APR26 610.00 P 0.20 0.63 0.20 0.05 -0.10 55 68 795 +24
29APR26 620.00 P 0.54 0.60 0.32 0.16 -0.19 54 89 728 +37
29APR26 630.00 P 0.70 1.22 0.65 0.47 -0.25 55 93 1,466 +27
29APR26 640.00 P 1.21 2.45 1.04 1.15 -0.19 55 128 728 -30
29APR26 650.00 P 2.01 4.52 2.01 2.51 +0.08 55 273 1,198 -13
29APR26 660.00 P 3.43 8.20 3.43 4.87 +0.86 55 519 873 +295
29APR26 670.00 P 4.50 55.00 4.50 8.52 +2.08 55 302 861 +65
29APR26 680.00 P 7.90 18.96 7.90 13.70 +4.01 56 163 263 -21
29APR26 690.00 P 15.50 29.00 15.50 19.72 +5.76 54 90 572 -18
29APR26 700.00 P 19.21 35.30 19.21 27.35 +8.14 54 29 203 0
29APR26 710.00 P 26.99 44.00 26.99 35.91 +11.23 54 15 219 -1
29APR26 720.00 P 0.00 0.00 0.00 45.13 +13.51 54 0 268 0
29APR26 730.00 P 60.80 60.80 60.80 54.75 +15.36 54 7 516 -7
29APR26 740.00 P 0.00 0.00 0.00 64.57 +16.78 54 0 388 0
29APR26 750.00 P 71.28 81.65 71.28 74.51 +17.82 54 126 908 -126
29APR26 760.00 P 0.00 0.00 0.00 84.50 +18.54 0 0 105 0
29APR26 770.00 P 0.00 0.00 0.00 94.50 +19.00 0 0 40 0
29APR26 780.00 P 0.00 0.00 0.00 104.50 +19.27 0 0 30 0
29APR26 790.00 P 0.00 0.00 0.00 114.50 +19.43 0 0 30 0
29APR26 800.00 P 0.00 0.00 0.00 124.50 +19.48 0 0 15 0
29APR26 810.00 P 0.00 0.00 0.00 134.50 +19.50 0 0 25 0
29APR26 820.00 P 0.00 0.00 0.00 144.50 +19.50 0 0 15 0
29APR26 830.00 P 150.89 163.64 150.89 155.58 +20.58 153 117 117 +117
30APR26 600.00 P 0.00 0.00 0.00 0.09 -0.11 55 0 6 0
30APR26 610.00 P 0.00 0.00 0.00 0.25 -0.15 55 0 5 0
30APR26 620.00 P 0.90 0.94 0.90 0.58 -0.19 55 16 44 +16
30APR26 630.00 P 1.05 2.00 1.05 1.24 -0.08 55 35 178 +9
30APR26 640.00 P 2.09 3.80 2.00 2.44 +0.23 55 58 111 +21
30APR26 650.00 P 3.70 6.20 3.49 4.33 +0.80 56 22 224 +11
30APR26 660.00 P 5.05 10.50 5.05 7.21 +1.77 56 41 75 +21
30APR26 670.00 P 8.70 15.90 8.70 11.17 +2.65 56 45 92 +35
30APR26 680.00 P 13.08 23.00 11.72 16.37 +4.32 57 89 150 +31
30APR26 690.00 P 20.00 22.00 19.60 22.70 +6.26 58 102 129 +101
30APR26 700.00 P 25.55 25.55 25.52 30.16 +8.46 59 23 117 +23
30APR26 710.00 P 0.00 0.00 0.00 37.32 +9.49 55 0 171 0
30APR26 720.00 P 0.00 0.00 0.00 46.10 +11.33 55 0 4 0
30APR26 730.00 P 0.00 0.00 0.00 55.34 +14.13 55 0 49 0
30APR26 740.00 P 0.00 0.00 0.00 64.89 +15.61 55 0 27 0
30APR26 750.00 P 0.00 0.00 0.00 74.67 +16.82 55 0 0 0
30APR26 760.00 P 0.00 0.00 0.00 84.55 +17.72 55 0 30 0
30APR26 770.00 P 0.00 0.00 0.00 94.51 +18.38 55 0 0 0
30APR26 780.00 P 0.00 0.00 0.00 104.50 +18.84 0 0 0 0
30APR26 790.00 P 0.00 0.00 0.00 114.50 +19.14 0 0 0 0
30APR26 800.00 P 0.00 0.00 0.00 124.50 +19.33 0 0 0 0
30APR26 810.00 P 0.00 0.00 0.00 134.50 +19.43 0 0 0 0
30APR26 820.00 P 0.00 0.00 0.00 144.50 +19.48 0 0 0 0
30APR26 830.00 P 0.00 0.00 0.00 155.58 +20.58 126 0 0 0
08MAY26 600.00 P 1.76 2.60 1.76 1.86 - 48 58 58 -
08MAY26 610.00 P 2.48 3.99 2.48 2.88 - 48 44 43 -
08MAY26 620.00 P 4.44 6.20 4.35 4.30 - 48 5 3 -
08MAY26 630.00 P 5.58 8.80 5.55 6.22 - 48 75 71 -
08MAY26 640.00 P 6.66 12.00 6.66 8.70 - 48 130 128 -
08MAY26 650.00 P 10.00 14.20 10.00 11.83 - 48 27 18 -
08MAY26 660.00 P 15.60 19.11 15.19 15.64 - 49 56 51 -
08MAY26 670.00 P 24.33 24.33 24.33 20.17 - 49 5 5 -
08MAY26 680.00 P 0.00 0.00 0.00 25.42 - 49 0 0 -
08MAY26 690.00 P 30.38 31.12 30.15 31.37 - 50 115 115 -
08MAY26 700.00 P 34.54 36.73 34.54 36.88 - 48 75 75 -
08MAY26 710.00 P 0.00 0.00 0.00 43.92 - 48 0 0 -
08MAY26 720.00 P 0.00 0.00 0.00 51.60 - 48 0 0 -
08MAY26 730.00 P 0.00 0.00 0.00 59.74 - 48 0 0 -
08MAY26 740.00 P 0.00 0.00 0.00 68.27 - 48 0 0 -
08MAY26 750.00 P 0.00 0.00 0.00 77.13 - 48 0 0 -
08MAY26 760.00 P 0.00 0.00 0.00 86.27 - 48 0 0 -
08MAY26 770.00 P 0.00 0.00 0.00 95.67 - 48 0 0 -
08MAY26 780.00 P 0.00 0.00 0.00 105.24 - 48 0 0 -
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 65 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 62 0 54 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 59 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 57 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 54 0 72 0
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 52 0 55 0
28MAY26 420.00 P 0.31 0.32 0.31 0.01 0.00 50 2 65 +2
28MAY26 430.00 P 0.00 0.00 0.00 0.01 0.00 47 0 61 0
28MAY26 440.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 229 0
28MAY26 450.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 380 0
28MAY26 460.00 P 0.40 0.40 0.40 0.05 +0.01 47 10 600 +9
28MAY26 470.00 P 0.37 0.37 0.37 0.09 +0.01 47 10 124 +10
28MAY26 480.00 P 0.00 0.00 0.00 0.15 +0.03 47 0 135 0
28MAY26 490.00 P 0.70 0.75 0.68 0.25 +0.06 47 27 228 +5
28MAY26 500.00 P 1.00 1.00 1.00 0.38 +0.08 47 1 248 +1
28MAY26 510.00 P 0.00 0.00 0.00 0.58 +0.12 47 0 583 0
28MAY26 520.00 P 0.00 0.00 0.00 0.87 +0.21 47 0 82 0
28MAY26 530.00 P 1.50 1.90 1.50 1.24 +0.27 47 17 173 +17
28MAY26 540.00 P 0.00 0.00 0.00 1.78 +0.42 47 0 128 0
28MAY26 550.00 P 3.22 3.22 3.10 2.50 +0.59 47 3 839 +3
28MAY26 560.00 P 3.55 3.85 3.55 3.36 +0.81 47 7 183 +4
28MAY26 570.00 P 5.30 5.30 5.30 4.32 +0.96 47 2 652 0
28MAY26 580.00 P 6.00 7.20 5.32 5.86 +1.44 47 69 605 -2
28MAY26 590.00 P 6.16 9.00 6.16 7.46 +1.57 47 24 788 -1
28MAY26 600.00 P 8.39 11.60 8.39 9.51 +2.10 47 36 790 +30
28MAY26 610.00 P 11.05 14.30 11.05 11.87 +2.49 47 55 1,507 +46
28MAY26 620.00 P 13.03 18.97 13.03 14.54 +3.06 47 40 1,405 +15
28MAY26 630.00 P 14.89 22.20 14.89 17.78 +3.63 48 119 692 +117
28MAY26 640.00 P 19.90 25.00 19.90 21.22 +4.20 48 14 542 +6
28MAY26 650.00 P 25.10 29.00 25.10 25.37 +4.97 48 15 403 +5
28MAY26 660.00 P 34.00 37.00 32.50 29.76 +5.66 48 55 263 +33
28MAY26 670.00 P 36.71 41.85 35.62 34.72 +6.46 48 48 325 +10
28MAY26 680.00 P 42.57 42.60 42.57 40.06 +7.25 48 34 190 +17
28MAY26 690.00 P 50.10 50.10 50.10 45.84 +8.06 48 9 1,299 +4
28MAY26 700.00 P 59.50 59.50 59.50 50.57 +7.40 47 1 111 -1
28MAY26 710.00 P 0.00 0.00 0.00 56.95 +7.98 47 0 27 0
28MAY26 720.00 P 81.00 81.00 81.00 63.80 +10.26 47 20 628 -6
28MAY26 730.00 P 0.00 0.00 0.00 70.91 +10.98 47 0 222 0
28MAY26 740.00 P 93.20 93.20 93.20 78.44 +9.83 47 1 156 0
28MAY26 750.00 P 0.00 0.00 0.00 86.20 +12.47 47 0 48 0
28MAY26 760.00 P 0.00 0.00 0.00 94.29 +13.28 47 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 102.61 +11.18 47 0 132 0
28MAY26 780.00 P 0.00 0.00 0.00 111.16 +11.70 47 0 59 0
28MAY26 790.00 P 0.00 0.00 0.00 119.94 +11.92 47 0 174 0
28MAY26 800.00 P 0.00 0.00 0.00 128.85 +12.24 47 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 138.00 +12.47 47 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 147.20 +12.61 47 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 156.63 +12.83 47 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 71 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 69 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 67 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 65 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 63 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 59 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 58 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 56 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 54 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 51 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 49 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 47 0 279 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 45 0 482 0
29JUN26 370.00 P 0.00 0.00 0.00 0.02 0.00 46 0 140 0
29JUN26 380.00 P 0.00 0.00 0.00 0.03 0.00 46 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 565 0
29JUN26 410.00 P 0.00 0.00 0.00 0.13 +0.02 46 0 145 0
29JUN26 420.00 P 0.00 0.00 0.00 0.21 +0.04 46 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.31 +0.07 46 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.43 +0.07 46 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 0.63 +0.13 46 0 1,577 0
29JUN26 460.00 P 1.50 1.50 1.40 0.84 +0.13 46 15 1,790 +11
29JUN26 470.00 P 0.00 0.00 0.00 1.18 +0.23 46 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 1.56 +0.27 46 0 4,059 0
29JUN26 490.00 P 0.00 0.00 0.00 2.08 +0.39 46 0 669 0
29JUN26 500.00 P 2.80 2.80 2.80 2.69 +0.48 46 4 318 0
29JUN26 510.00 P 0.00 0.00 0.00 3.45 +0.63 46 0 1,718 0
29JUN26 520.00 P 0.00 0.00 0.00 4.49 +0.90 46 0 66 0
29JUN26 530.00 P 0.00 0.00 0.00 5.46 +0.98 46 0 98 0
29JUN26 540.00 P 7.30 8.54 7.30 6.73 +1.15 46 42 1,324 +16
29JUN26 550.00 P 8.00 10.00 7.96 8.50 +1.72 46 6 584 +4
29JUN26 560.00 P 10.00 10.00 10.00 9.93 +1.62 46 1 102 +1
29JUN26 570.00 P 0.00 0.00 0.00 11.98 +2.14 46 0 1,139 0
29JUN26 580.00 P 0.00 0.00 0.00 14.09 +2.20 46 0 199 0
29JUN26 590.00 P 20.49 20.49 18.00 17.25 +3.31 47 3 181 0
29JUN26 600.00 P 20.14 24.00 20.14 19.98 +3.57 47 7 1,954 0
29JUN26 610.00 P 0.00 0.00 0.00 23.32 +3.67 47 0 232 0
29JUN26 620.00 P 0.00 0.00 0.00 26.77 +4.16 47 0 314 0
29JUN26 630.00 P 36.10 36.41 36.10 30.59 +4.52 47 21 553 +21
29JUN26 640.00 P 37.20 41.80 37.20 34.82 +5.28 47 2 1,470 +1
29JUN26 650.00 P 42.80 47.20 42.80 39.07 +5.45 47 32 602 +2
29JUN26 660.00 P 47.47 54.96 47.47 44.11 +6.25 47 81 1,496 +4
29JUN26 670.00 P 53.33 53.33 53.33 49.16 +6.88 47 17 321 +17
29JUN26 680.00 P 60.25 60.25 60.25 54.59 +7.26 47 1 62 -1
29JUN26 690.00 P 64.00 67.13 64.00 60.45 +8.06 47 69 164 +1
29JUN26 700.00 P 74.38 74.38 74.38 66.32 +8.45 48 20 67 -15
29JUN26 710.00 P 0.00 0.00 0.00 72.83 +9.09 48 0 10 0
29JUN26 720.00 P 0.00 0.00 0.00 77.17 +7.54 46 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 86.20 +12.36 48 0 590 0
29JUN26 740.00 P 0.00 0.00 0.00 90.86 +10.55 46 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 98.05 +11.25 46 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 105.37 +11.54 46 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 113.18 +12.16 46 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 121.01 +12.79 46 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 128.97 +13.08 46 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 141.45 +17.74 51 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 145.71 +14.15 46 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 154.17 +14.45 46 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 162.99 +14.90 46 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 171.83 +15.35 46 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 180.69 +15.67 46 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 189.85 +16.00 46 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 199.05 +16.36 46 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 208.27 +16.71 46 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 217.64 +16.93 46 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 227.12 +17.21 46 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.44 +0.13 45 0 55 0
30JUL26 410.00 P 1.10 1.20 1.10 0.60 +0.16 45 19 43 +13
30JUL26 420.00 P 0.00 0.00 0.00 0.82 +0.22 45 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 1.09 +0.27 45 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 1.44 +0.37 45 0 3 0
30JUL26 450.00 P 0.00 0.00 0.00 1.86 +0.44 45 0 2 0
30JUL26 460.00 P 0.00 0.00 0.00 2.40 +0.59 45 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 3.01 +0.67 45 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 3.80 +0.91 45 0 1 0
30JUL26 490.00 P 3.74 3.74 3.74 4.63 +0.96 45 1 34 +1
30JUL26 500.00 P 6.73 6.73 6.73 5.92 +1.46 45 30 77 +30
30JUL26 510.00 P 0.00 0.00 0.00 7.08 +1.57 45 0 102 0
30JUL26 520.00 P 0.00 0.00 0.00 8.60 +1.97 45 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 10.20 +2.27 45 0 41 0
30JUL26 540.00 P 0.00 0.00 0.00 12.02 +2.54 45 0 22 0
30JUL26 550.00 P 17.00 17.00 17.00 13.75 +2.38 45 1 24 +1
30JUL26 560.00 P 18.80 20.00 18.80 15.83 +2.37 45 7 229 +7
30JUL26 570.00 P 0.00 0.00 0.00 18.44 +3.29 45 0 21 0
30JUL26 580.00 P 25.30 25.30 25.30 21.78 +3.85 46 5 47 0
30JUL26 590.00 P 0.00 0.00 0.00 24.71 +4.00 46 0 9 0
30JUL26 600.00 P 34.50 34.50 34.50 28.21 +5.40 46 1 48 +1
30JUL26 610.00 P 33.76 39.30 33.76 31.71 +5.04 46 13 35 +7
30JUL26 620.00 P 40.79 40.79 40.79 35.55 +5.38 46 1 19 +1
30JUL26 630.00 P 44.12 47.50 44.12 39.83 +6.16 46 7 44 +5
30JUL26 640.00 P 51.00 51.00 51.00 44.12 +6.42 46 3 210 +3
30JUL26 650.00 P 0.00 0.00 0.00 48.82 +6.84 46 0 108 0
30JUL26 660.00 P 66.00 66.00 66.00 53.92 +7.65 46 1 141 0
30JUL26 670.00 P 0.00 0.00 0.00 59.02 +7.92 46 0 65 0
30JUL26 680.00 P 0.00 0.00 0.00 64.51 +8.32 46 0 4 0
30JUL26 690.00 P 84.96 84.96 84.50 70.43 +9.13 47 31 104 +29
30JUL26 700.00 P 0.00 0.00 0.00 76.35 +9.52 47 0 45 0
30JUL26 710.00 P 0.00 0.00 0.00 82.50 +9.76 47 0 35 0
30JUL26 720.00 P 0.00 0.00 0.00 89.20 +10.54 47 0 25 0
30JUL26 730.00 P 0.00 0.00 0.00 93.12 +8.35 45 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 99.66 +10.85 45 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 106.83 +11.51 45 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 114.06 +12.20 45 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 121.30 +12.39 45 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 128.81 +12.67 45 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 136.67 +13.30 45 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 144.54 +13.82 45 0 0 0
30JUL26 810.00 P 0.00 0.00 0.00 157.01 +18.44 49 0 0 0
30JUL26 820.00 P 0.00 0.00 0.00 160.72 +14.28 45 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 169.13 +14.81 45 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 287 0
29SEP26 330.00 P 0.00 0.00 0.00 0.17 +0.02 42 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 0.25 +0.03 42 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 0.35 +0.05 42 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.48 +0.06 42 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.65 +0.09 42 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.88 +0.12 42 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 1.14 +0.16 42 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 1.49 +0.21 42 0 388 0
29SEP26 410.00 P 0.00 0.00 0.00 1.87 +0.23 42 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 2.41 +0.36 42 0 87 0
29SEP26 430.00 P 0.00 0.00 0.00 2.95 +0.35 42 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 3.70 +0.55 42 0 1,563 0
29SEP26 450.00 P 0.00 0.00 0.00 4.50 +0.58 42 0 3,384 0
29SEP26 460.00 P 0.00 0.00 0.00 5.42 +0.69 42 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 6.56 +0.91 42 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 7.71 +0.91 42 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 9.17 +1.22 42 0 56 0
29SEP26 500.00 P 0.00 0.00 0.00 10.75 +1.37 42 0 328 0
29SEP26 510.00 P 18.00 18.00 18.00 12.34 +1.37 42 1 75 +1
29SEP26 520.00 P 20.30 20.30 20.30 14.44 +1.88 42 1 134 +1
29SEP26 530.00 P 0.00 0.00 0.00 16.56 +1.56 42 0 109 0
29SEP26 540.00 P 0.00 0.00 0.00 18.74 +2.06 42 0 220 0
29SEP26 550.00 P 0.00 0.00 0.00 22.11 +3.31 42 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 24.93 +3.53 42 0 67 0
29SEP26 570.00 P 0.00 0.00 0.00 27.79 +3.65 42 0 90 0
29SEP26 580.00 P 0.00 0.00 0.00 31.32 +3.62 42 0 537 0
29SEP26 590.00 P 43.00 43.00 43.00 34.86 +3.92 43 10 120 0
29SEP26 600.00 P 0.00 0.00 0.00 38.41 +3.93 43 0 221 0
29SEP26 610.00 P 54.41 54.41 54.30 42.59 +4.56 43 34 218 +9
29SEP26 620.00 P 58.67 58.86 58.67 46.90 +5.15 43 82 108 +82
29SEP26 630.00 P 58.81 64.90 58.81 51.23 +5.16 43 69 146 +29
29SEP26 640.00 P 64.29 69.64 64.29 55.89 +5.49 43 353 354 +335
29SEP26 650.00 P 0.00 0.00 0.00 61.02 +6.27 43 0 45 0
29SEP26 660.00 P 0.00 0.00 0.00 66.15 +6.56 43 0 27 0
29SEP26 670.00 P 85.57 85.57 85.57 71.31 +6.58 43 1 72 0
29SEP26 680.00 P 0.00 0.00 0.00 77.09 +7.22 43 0 98 0
29SEP26 690.00 P 96.07 96.07 96.07 83.03 +7.99 43 15 98 +15
29SEP26 700.00 P 0.00 0.00 0.00 88.98 +8.11 43 0 78 0
29SEP26 710.00 P 0.00 0.00 0.00 94.97 +8.15 43 0 11 0
29SEP26 720.00 P 0.00 0.00 0.00 101.66 +8.88 44 0 5 0
29SEP26 730.00 P 0.00 0.00 0.00 108.39 +9.63 44 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 115.12 +9.74 44 0 5 0
29SEP26 750.00 P 0.00 0.00 0.00 118.34 +6.23 42 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 125.53 +10.14 42 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 132.76 +10.81 42 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 139.99 +11.06 42 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 147.26 +11.09 42 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 154.93 +11.52 42 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 162.78 +12.12 42 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 170.63 +12.61 42 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 178.50 +12.62 42 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 3.00 +0.33 41 0 378 0
30DEC26 390.00 P 0.00 0.00 0.00 3.60 +0.36 41 0 36 0
30DEC26 400.00 P 0.00 0.00 0.00 4.43 +0.42 41 0 1,241 0
30DEC26 410.00 P 0.00 0.00 0.00 5.26 +0.53 41 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 6.22 +0.66 41 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 7.41 +0.85 41 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 8.59 +0.84 41 0 217 0
30DEC26 450.00 P 14.00 14.00 14.00 10.26 +1.32 41 1 170 0
30DEC26 460.00 P 0.00 0.00 0.00 11.94 +1.63 41 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 13.62 +1.68 41 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 15.45 +1.88 41 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 17.68 +2.40 41 0 46 0
30DEC26 500.00 P 0.00 0.00 0.00 19.91 +1.93 42 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 22.16 +1.94 42 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 24.96 +2.49 42 0 44 0
30DEC26 530.00 P 32.41 32.81 32.41 27.85 +2.74 42 2 27 +2
30DEC26 540.00 P 0.00 0.00 0.00 30.74 +2.74 42 0 43 0
30DEC26 550.00 P 40.50 40.50 40.50 33.83 +2.94 42 5 15 0
30DEC26 560.00 P 0.00 0.00 0.00 37.44 +3.64 42 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 41.05 +3.74 42 0 50 0
30DEC26 580.00 P 0.00 0.00 0.00 44.68 +3.75 42 0 91 0
30DEC26 590.00 P 0.00 0.00 0.00 48.62 +4.06 42 0 110 0
30DEC26 600.00 P 58.34 58.34 58.34 53.01 +4.81 42 8 1,023 0
30DEC26 610.00 P 0.00 0.00 0.00 57.41 +4.95 42 0 19 0
30DEC26 620.00 P 0.00 0.00 0.00 61.83 +4.96 42 0 26 0
30DEC26 630.00 P 0.00 0.00 0.00 66.46 +5.17 42 0 71 0
30DEC26 640.00 P 0.00 0.00 0.00 71.67 +5.95 42 0 130 0
30DEC26 650.00 P 0.00 0.00 0.00 76.89 +6.34 42 0 361 0
30DEC26 660.00 P 0.00 0.00 0.00 82.12 +6.35 42 0 101 0
30DEC26 670.00 P 0.00 0.00 0.00 87.38 +6.38 42 0 71 0
30DEC26 680.00 P 0.00 0.00 0.00 93.25 +7.01 42 0 45 0
30DEC26 690.00 P 0.00 0.00 0.00 99.28 +7.77 42 0 50 0
30DEC26 700.00 P 0.00 0.00 0.00 105.32 +7.89 42 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 111.38 +7.91 43 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 117.51 +7.99 43 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 124.31 +8.73 43 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 131.12 +9.43 43 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 137.95 +9.54 43 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 144.80 +9.57 43 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 151.69 +9.63 43 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 154.54 +5.63 41 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 161.85 +10.60 41 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 169.18 +10.89 41 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 176.52 +10.91 41 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 183.90 +10.97 41 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 191.56 +11.29 41 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 6.25 +0.60 40 0 130 0
30MAR27 400.00 P 10.50 10.50 10.50 7.67 +0.94 40 5 146 +5
30MAR27 410.00 P 0.00 0.00 0.00 8.66 +0.92 40 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 9.87 +0.92 40 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 11.47 +1.30 40 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 13.12 +1.37 40 0 0 0
30MAR27 450.00 P 18.00 18.00 18.00 15.23 +1.83 40 1 16 +1
30MAR27 460.00 P 0.00 0.00 0.00 16.70 +1.63 40 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 18.90 +2.00 40 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 21.10 +2.00 40 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 23.32 +2.01 40 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 26.02 +2.50 40 0 6 0
30MAR27 510.00 P 0.00 0.00 0.00 28.85 +2.80 40 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 31.69 +2.80 40 0 11 0
30MAR27 530.00 P 39.90 39.90 39.90 34.55 +2.82 40 1 26 +1
30MAR27 540.00 P 0.00 0.00 0.00 37.96 +3.38 40 0 19 0
30MAR27 550.00 P 48.00 48.00 48.00 41.50 +3.80 40 9 31 +9
30MAR27 560.00 P 0.00 0.00 0.00 45.05 +3.80 40 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 48.63 +3.83 40 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 52.57 +4.20 40 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 56.88 +4.91 40 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 63.03 +6.83 41 0 310 0
30MAR27 610.00 P 0.00 0.00 0.00 67.49 +5.16 41 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 71.99 +5.20 41 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 77.11 +5.85 41 0 32 0
30MAR27 640.00 P 0.00 0.00 0.00 82.37 +6.54 41 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 87.64 +6.56 41 0 4 0
30MAR27 660.00 P 103.93 103.93 103.93 92.93 +6.58 41 1 18 +1
30MAR27 670.00 P 113.00 113.00 113.00 98.25 +6.62 41 2 12 +2
30MAR27 680.00 P 0.00 0.00 0.00 104.18 +7.26 41 0 1 0
30MAR27 690.00 P 102.26 102.26 102.26 110.25 +7.99 41 3 10 +3
30MAR27 700.00 P 0.00 0.00 0.00 116.33 +8.11 41 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 122.44 +8.14 41 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 124.83 +4.44 40 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 131.06 +4.56 40 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 137.71 +8.94 40 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 144.37 +9.46 40 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 151.05 +9.49 40 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 157.75 +9.53 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 164.48 +9.58 40 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 171.54 +9.94 40 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 178.89 +10.57 40 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 186.25 +11.10 40 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 193.64 +11.14 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 201.04 +11.18 40 0 0 0
TOTAL PUT 4,820 103,713 +1,540
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 4.49
29APR26 3.60 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.19 -0.01 0 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.10 -0.02 29 0 20 0
29APR26 4.50 C 0.03 0.03 0.03 0.04 -0.01 33 60 110 +45
29APR26 4.60 C 0.01 0.01 0.01 0.01 -0.01 33 41 52 -33
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 332 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 67 0 170 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 82 0 479 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 96 0 917 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 129 0 1,274 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 158 0 310 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 185 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 210 0 66 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 256 0 66 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.50 -0.01 19 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.40 -0.02 16 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.31 -0.02 18 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.16 -0.01 19 0 12 0
28MAY26 4.50 C 0.00 0.00 0.00 0.11 0.00 21 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.06 -0.01 19 0 25 0
28MAY26 4.70 C 0.00 0.00 0.00 0.04 0.00 21 0 30 0
28MAY26 4.80 C 0.02 0.02 0.02 0.03 0.00 23 30 300 +30
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 20 0 360 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1,170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.61 -0.01 22 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.51 -0.01 19 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.42 -0.01 20 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.33 0.00 18 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.27 0.00 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.15 0.00 21 0 86 0
29JUN26 4.60 C 0.00 0.00 0.00 0.10 0.00 20 0 425 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 -0.01 19 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 0.00 19 0 270 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 0.00 21 0 110 0
29JUN26 5.00 C 0.02 0.02 0.02 0.02 0.00 21 200 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.61 -0.01 20 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.52 -0.01 21 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.43 -0.01 20 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.35 -0.02 20 0 30 0
30JUL26 4.30 C 0.00 0.00 0.00 0.29 0.00 22 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.22 0.00 21 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.13 0.00 21 0 18 0
30JUL26 4.70 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.06 -0.01 20 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.04 -0.01 19 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.71 -0.01 20 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.62 -0.01 20 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.53 -0.01 20 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.46 -0.01 21 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.37 -0.02 19 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.32 -0.01 20 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.25 -0.02 19 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.20 -0.02 19 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 -0.01 19 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 0.00 20 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 -0.01 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 0.00 21 0 128 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 -0.01 20 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 21 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 170 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.82 -0.01 20 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.73 -0.01 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.64 -0.02 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.56 -0.02 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.49 -0.02 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.43 -0.01 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.37 -0.02 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.32 -0.02 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.27 -0.02 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.23 -0.02 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 -0.01 20 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 146 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.01 20 0 1,348 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 0.00 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.92 -0.01 18 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.82 -0.02 16 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.75 -0.01 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.67 -0.01 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.60 -0.02 18 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.54 -0.01 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.48 -0.01 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.43 -0.01 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.38 -0.01 19 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.33 -0.01 19 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.29 -0.01 19 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.25 -0.01 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.19 -0.01 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 164 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 -0.01 20 0 60 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 1,288 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 -0.01 20 0 560 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
TOTAL CALL 331 23,723 +42
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 87 0 794 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 130 0
29APR26 4.40 P 0.01 0.01 0.01 0.01 -0.01 30 10 541 -10
29APR26 4.50 P 0.05 0.06 0.05 0.05 -0.01 33 52 532 -52
29APR26 4.60 P 0.00 0.00 0.00 0.12 0.00 34 0 871 0
29APR26 4.70 P 0.00 0.00 0.00 0.22 +0.01 52 0 508 0
29APR26 4.80 P 0.00 0.00 0.00 0.32 +0.01 68 0 0 -51
29APR26 4.90 P 0.00 0.00 0.00 0.42 +0.01 84 0 250 0
29APR26 5.00 P 0.54 0.54 0.54 0.52 0.00 97 20 700 0
29APR26 5.25 P 0.00 0.00 0.00 0.78 +0.02 152 0 105 0
29APR26 5.50 P 0.00 0.00 0.00 1.03 +0.02 184 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.27 +0.01 187 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.53 +0.02 242 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.78 +0.02 267 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.04 +0.03 316 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.27 +0.01 280 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.53 +0.02 337 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.78 +0.02 358 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.03 +0.02 377 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 0.00 21 0 17 0
28MAY26 4.30 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28MAY26 4.40 P 0.07 0.07 0.06 0.06 -0.01 19 44 282 +44
28MAY26 4.50 P 0.00 0.00 0.00 0.11 -0.01 20 0 126 0
28MAY26 4.60 P 0.00 0.00 0.00 0.17 0.00 21 0 199 0
28MAY26 4.70 P 0.00 0.00 0.00 0.25 +0.01 22 0 70 0
28MAY26 4.80 P 0.00 0.00 0.00 0.33 0.00 22 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.43 +0.01 27 0 462 0
28MAY26 5.00 P 0.52 0.52 0.52 0.52 0.00 27 20 254 +19
28MAY26 5.25 P 0.00 0.00 0.00 0.78 +0.02 41 0 766 0
28MAY26 5.50 P 0.00 0.00 0.00 1.03 +0.02 49 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 1.27 +0.01 51 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.53 +0.02 64 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.78 +0.02 72 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.04 +0.03 83 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.28 +0.02 84 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.53 +0.02 90 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.78 +0.02 95 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.03 +0.02 101 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 20 0 146 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 0.00 20 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 0.00 19 0 355 0
29JUN26 4.40 P 0.00 0.00 0.00 0.14 +0.01 20 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.19 +0.01 19 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.26 +0.01 20 0 100 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 +0.02 19 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.40 +0.01 16 0 200 0
29JUN26 4.90 P 0.00 0.00 0.00 0.49 0.00 15 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.59 +0.01 18 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.83 +0.01 0 0 538 0
29JUN26 5.50 P 0.00 0.00 0.00 1.07 0.00 0 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 1.32 +0.01 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.56 0.00 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.30 0.00 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.55 0.00 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.82 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.32 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.57 +0.02 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.81 +0.01 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.09 0.00 20 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.12 0.00 19 0 13 0
30JUL26 4.40 P 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.22 +0.01 19 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.28 -0.01 19 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.35 -0.01 19 0 51 0
30JUL26 4.80 P 0.00 0.00 0.00 0.42 0.00 17 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.52 +0.01 20 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.61 +0.01 21 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.85 +0.02 24 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.09 +0.01 25 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.34 +0.02 29 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.59 +0.02 34 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.83 +0.01 29 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.08 +0.01 33 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 0.00 21 0 300 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.13 0.00 20 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.17 +0.01 20 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.22 +0.01 20 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.27 +0.01 20 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.32 0.00 19 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.39 0.00 19 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.46 0.00 19 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.54 0.00 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 -0.01 19 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.87 0.00 23 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.12 +0.01 28 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.34 +0.01 24 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.59 +0.02 28 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.83 +0.01 24 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.08 +0.01 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.33 +0.02 31 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.58 +0.03 34 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.83 +0.02 37 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.08 +0.02 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.33 +0.02 43 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.07 0.00 21 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.09 0.00 21 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.14 -0.01 20 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.18 -0.01 20 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.23 0.00 21 0 28 0
30DEC26 4.40 P 0.00 0.00 0.00 0.27 -0.01 20 0 10 0
30DEC26 4.50 P 0.34 0.34 0.34 0.33 0.00 21 10 167 +10
30DEC26 4.60 P 0.40 0.40 0.40 0.39 0.00 21 10 70 +10
30DEC26 4.70 P 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 0.00 21 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.60 0.00 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 0.00 22 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.90 +0.01 23 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.13 +0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.38 +0.01 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.63 +0.01 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.88 +0.01 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.12 +0.01 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.36 +0.01 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.60 +0.03 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.85 +0.01 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.10 +0.02 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 -0.01 20 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.09 0.00 20 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.12 0.00 21 0 30 0
30MAR27 4.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 28 0
30MAR27 4.10 P 0.00 0.00 0.00 0.18 0.00 20 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.22 0.00 20 0 116 0
30MAR27 4.30 P 0.27 0.27 0.27 0.26 0.00 20 30 59 +30
30MAR27 4.40 P 0.00 0.00 0.00 0.31 0.00 20 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.37 0.00 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.42 0.00 20 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.49 0.00 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.56 0.00 21 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.63 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.71 +0.01 22 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.91 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.14 +0.01 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.38 +0.01 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.63 +0.01 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.88 +0.01 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.12 +0.01 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.37 +0.02 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.60 +0.03 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.85 +0.01 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.10 +0.02 37 0 0 0
TOTAL PUT 196 16,929 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 13.61
29APR26 7.75 C 0.00 0.00 0.00 5.86 -0.22 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.62 -0.21 313 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.36 -0.22 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.11 -0.22 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.86 -0.22 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.61 -0.22 0 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 4.36 -0.22 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.11 -0.22 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.86 -0.22 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.62 -0.21 191 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 3.12 -0.21 164 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 2.61 -0.22 0 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 2.11 -0.22 0 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.61 -0.22 0 0 55 0
29APR26 12.50 C 0.00 0.00 0.00 1.12 -0.22 63 0 130 0
29APR26 13.00 C 0.00 0.00 0.00 0.65 -0.21 56 0 198 0
29APR26 13.50 C 0.00 0.00 0.00 0.28 -0.16 54 0 263 0
29APR26 14.00 C 0.19 0.19 0.19 0.09 -0.09 57 1 133 -1
29APR26 14.50 C 0.00 0.00 0.00 0.02 -0.04 58 0 163 0
29APR26 15.00 C 0.02 0.02 0.02 0.01 -0.01 71 6 650 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 124 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 108 0 35 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 126 0 60 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 142 0 199 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 157 0 61 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 172 0 33 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 186 0 45 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 213 0 13 0
28MAY26 8.25 C 0.00 0.00 0.00 5.38 -0.22 67 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.13 -0.22 62 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.88 -0.22 57 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.63 -0.22 53 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 4.37 -0.23 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.13 -0.22 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.88 -0.22 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.62 -0.23 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.12 -0.23 0 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 2.67 -0.19 46 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 2.19 -0.19 42 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.69 -0.22 33 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.27 -0.21 34 0 128 0
28MAY26 13.00 C 0.00 0.00 0.00 0.90 -0.19 33 0 82 0
28MAY26 13.50 C 0.00 0.00 0.00 0.60 -0.15 33 0 270 0
28MAY26 14.00 C 0.41 0.43 0.41 0.40 -0.10 35 14 220 +1
28MAY26 14.50 C 0.38 0.40 0.32 0.23 -0.09 34 15 104 +14
28MAY26 15.00 C 0.00 0.00 0.00 0.13 -0.07 34 0 34 0
28MAY26 15.50 C 0.00 0.00 0.00 0.07 -0.05 34 0 143 0
28MAY26 16.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 130 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 51 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 229 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 80 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.39 -0.22 73 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.14 -0.22 68 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.89 -0.22 62 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.64 -0.22 56 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.39 -0.22 49 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.14 -0.22 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.89 -0.22 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.64 -0.22 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.39 -0.23 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.14 -0.23 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.90 -0.22 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.63 -0.24 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.38 -0.24 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.13 -0.24 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.88 -0.25 0 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.67 -0.21 38 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 3.18 -0.21 35 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 2.70 -0.22 33 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.26 -0.21 34 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.84 -0.20 34 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 1.46 -0.19 34 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 1.10 -0.17 32 0 159 0
29JUN26 13.50 C 0.00 0.00 0.00 0.88 -0.10 35 0 256 0
29JUN26 14.00 C 0.00 0.00 0.00 0.61 -0.13 33 0 137 0
29JUN26 14.50 C 0.00 0.00 0.00 0.45 -0.09 34 0 147 0
29JUN26 15.00 C 0.00 0.00 0.00 0.32 -0.07 34 0 269 0
29JUN26 15.50 C 0.00 0.00 0.00 0.22 -0.07 34 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.15 -0.05 34 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 -0.04 35 0 19 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.38 -0.24 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.14 -0.24 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.90 -0.23 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.67 -0.22 35 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.18 -0.23 32 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.71 -0.21 32 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.29 -0.21 34 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.89 -0.20 34 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.53 -0.19 34 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.21 -0.14 34 0 46 0
30JUL26 13.50 C 0.00 0.00 0.00 0.96 -0.11 34 0 30 0
30JUL26 14.00 C 0.00 0.00 0.00 0.75 -0.09 35 0 90 0
30JUL26 14.50 C 0.00 0.00 0.00 0.57 -0.10 35 0 200 0
30JUL26 15.00 C 0.46 0.46 0.46 0.42 -0.10 34 15 120 +15
30JUL26 15.50 C 0.00 0.00 0.00 0.31 -0.08 34 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 0.22 -0.07 34 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.16 -0.05 34 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.11 -0.04 34 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.08 -0.03 34 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.64 -0.22 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.39 -0.22 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.14 -0.22 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.89 -0.22 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.64 -0.23 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.40 -0.22 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.15 -0.22 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.90 -0.22 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.66 -0.22 36 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.38 -0.25 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.14 -0.25 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.98 -0.17 41 0 10 0
29SEP26 10.00 C 3.91 3.91 3.91 3.70 -0.22 35 4 9 0
29SEP26 10.50 C 0.00 0.00 0.00 3.24 -0.17 34 0 34 0
29SEP26 11.00 C 0.00 0.00 0.00 2.80 -0.14 33 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 2.49 -0.06 37 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 2.08 -0.19 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.76 -0.17 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.51 -0.13 36 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.20 -0.14 34 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.00 -0.12 34 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.83 -0.10 35 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.69 -0.07 35 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 0.57 -0.06 35 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.46 -0.07 35 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.37 -0.07 35 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.30 -0.06 36 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 -0.05 35 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 -0.04 35 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 -0.03 36 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.03 35 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 5.90 -0.22 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.65 -0.22 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.40 -0.22 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.16 -0.22 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.92 -0.22 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.66 -0.24 30 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.46 -0.21 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.23 -0.21 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.01 -0.21 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.80 -0.12 35 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.41 -0.08 35 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.96 -0.15 33 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.68 -0.09 35 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.36 -0.17 35 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.10 -0.13 36 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.81 -0.15 35 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.53 -0.13 34 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 1.32 -0.13 34 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 1.15 -0.10 34 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.01 -0.08 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.87 -0.07 35 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.76 -0.05 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.66 -0.06 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.56 -0.07 35 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 -0.07 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 -0.04 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 -0.04 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 -0.04 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.24 -0.03 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.98 -0.20 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.75 -0.21 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.47 -0.27 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.26 -0.27 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.05 -0.28 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.86 -0.27 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.57 -0.18 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.13 -0.26 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.90 -0.17 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.61 -0.14 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.36 -0.04 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 2.10 -0.04 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.82 -0.09 34 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 1.59 -0.11 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.43 -0.07 34 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.25 -0.09 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.12 -0.08 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.99 -0.06 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.90 -0.06 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.79 -0.06 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.69 -0.06 35 0 3 0
30MAR27 18.00 C 0.75 0.75 0.75 0.61 -0.05 35 5 14 -5
30MAR27 18.50 C 0.00 0.00 0.00 0.51 -0.05 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.45 -0.04 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.39 -0.04 34 0 0 0
TOTAL CALL 60 17,224 +24
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 286 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 270 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 254 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 239 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 224 0 129 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 209 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 168 0 364 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 142 0 485 0
29APR26 11.50 P 0.01 0.01 0.01 0.01 0.00 116 60 69 -18
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 715 0
29APR26 12.50 P 0.01 0.01 0.01 0.01 0.00 65 3 1,641 -3
29APR26 13.00 P 0.00 0.00 0.00 0.04 +0.01 57 0 192 0
29APR26 13.50 P 0.00 0.00 0.00 0.17 +0.04 55 0 418 0
29APR26 14.00 P 0.31 0.31 0.31 0.48 +0.12 58 15 154 +15
29APR26 14.50 P 0.00 0.00 0.00 0.90 +0.18 51 0 75 0
29APR26 15.00 P 0.00 0.00 0.00 1.39 +0.21 0 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 1.89 +0.22 0 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 2.39 +0.22 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.89 +0.22 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.39 +0.22 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.89 +0.22 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.39 +0.22 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.89 +0.22 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.39 +0.22 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.89 +0.22 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 505 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 0.00 36 0 700 0
28MAY26 12.00 P 0.06 0.06 0.06 0.06 0.00 34 10 592 0
28MAY26 12.50 P 0.00 0.00 0.00 0.14 +0.01 34 0 1,101 0
28MAY26 13.00 P 0.28 0.28 0.28 0.27 +0.03 34 12 188 0
28MAY26 13.50 P 0.00 0.00 0.00 0.48 +0.05 34 0 187 0
28MAY26 14.00 P 0.66 0.66 0.66 0.77 +0.09 35 10 170 0
28MAY26 14.50 P 0.00 0.00 0.00 1.09 +0.12 33 0 75 0
28MAY26 15.00 P 0.00 0.00 0.00 1.49 +0.15 33 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 1.94 +0.18 34 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 2.39 +0.18 0 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 2.90 +0.14 37 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.39 +0.12 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.93 +0.15 54 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.41 +0.24 54 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.89 +0.22 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.39 +0.22 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.89 +0.22 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 156 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 0.00 34 0 592 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 6,434 0
29JUN26 12.00 P 0.16 0.16 0.16 0.18 +0.01 34 10 1,228 +10
29JUN26 12.50 P 0.30 0.30 0.30 0.30 +0.02 34 14 268 +14
29JUN26 13.00 P 0.41 0.48 0.41 0.48 +0.04 34 40 283 0
29JUN26 13.50 P 0.00 0.00 0.00 0.72 +0.08 35 0 180 0
29JUN26 14.00 P 0.00 0.00 0.00 0.99 +0.09 35 0 200 0
29JUN26 14.50 P 0.00 0.00 0.00 1.33 +0.12 36 0 115 0
29JUN26 15.00 P 0.00 0.00 0.00 1.66 +0.14 34 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 2.11 +0.21 37 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 2.56 +0.18 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.03 +0.19 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.52 +0.21 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.01 +0.21 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.45 +0.15 46 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.95 +0.14 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.43 +0.10 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.96 +0.14 57 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.04 0.00 34 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 3 0
30JUL26 11.00 P 0.00 0.00 0.00 0.13 +0.01 34 0 20 0
30JUL26 11.50 P 0.00 0.00 0.00 0.21 +0.01 33 0 120 0
30JUL26 12.00 P 0.00 0.00 0.00 0.33 +0.03 33 0 15 0
30JUL26 12.50 P 0.41 0.41 0.41 0.49 +0.03 33 15 165 +15
30JUL26 13.00 P 0.59 0.59 0.59 0.69 +0.04 33 15 47 +15
30JUL26 13.50 P 0.00 0.00 0.00 0.95 +0.06 33 0 118 0
30JUL26 14.00 P 0.00 0.00 0.00 1.26 +0.07 34 0 291 0
30JUL26 14.50 P 0.00 0.00 0.00 1.59 +0.07 34 0 69 0
30JUL26 15.00 P 0.00 0.00 0.00 1.92 +0.10 32 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.31 +0.11 32 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.83 +0.15 37 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.27 +0.15 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.73 +0.15 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.19 +0.14 39 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.66 +0.12 40 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.14 +0.12 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 +0.01 36 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.01 35 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 2 0
29SEP26 10.50 P 0.19 0.19 0.19 0.20 +0.02 35 5 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.30 +0.03 36 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.43 +0.05 36 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.58 +0.05 35 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.78 +0.05 35 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.01 +0.07 36 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 1.28 +0.08 36 0 2,530 0
29SEP26 14.00 P 0.00 0.00 0.00 1.58 +0.10 36 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 1.91 +0.11 37 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.22 +0.08 36 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 2.65 +0.14 38 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.05 +0.15 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.48 +0.17 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.92 +0.18 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.37 +0.18 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.83 +0.29 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.28 +0.26 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.64 +0.20 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.24 +0.33 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 0.00 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 +0.02 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 +0.01 35 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.36 +0.02 35 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.49 +0.03 35 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.64 +0.04 35 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 0.82 +0.04 35 0 43 0
30DEC26 12.50 P 0.00 0.00 0.00 1.04 +0.05 35 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.29 +0.07 35 0 49 0
30DEC26 13.50 P 0.00 0.00 0.00 1.55 +0.08 35 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 1.85 +0.09 36 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.18 +0.11 36 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.52 +0.12 36 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.89 +0.13 37 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.28 +0.15 37 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.58 +0.15 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.98 +0.16 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.54 +0.30 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.84 +0.18 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.44 +0.34 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.73 +0.18 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.24 +0.24 37 0 0 0
30MAR27 8.75 P 0.17 0.17 0.17 0.15 +0.01 34 3 3 +3
30MAR27 9.00 P 0.00 0.00 0.00 0.19 +0.02 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.23 +0.03 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.27 +0.03 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.32 +0.03 35 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.38 +0.04 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.50 +0.04 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.65 +0.05 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.80 +0.03 34 0 8 0
30MAR27 12.00 P 0.00 0.00 0.00 1.02 +0.07 35 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.22 +0.05 35 0 45 0
30MAR27 13.00 P 0.00 0.00 0.00 1.46 +0.05 34 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 1.73 +0.06 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.05 +0.09 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.35 +0.09 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.69 +0.10 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.00 +0.15 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.36 +0.15 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.74 +0.16 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.14 +0.17 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.54 +0.17 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.96 +0.18 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.54 +0.33 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.83 +0.19 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.28 +0.19 34 0 0 0
TOTAL PUT 212 25,561 +51
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.09
29APR26 0.65 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.29 -0.02 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.24 -0.02 0 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.19 -0.02 0 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.14 -0.02 0 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.09 -0.02 0 0 5 0
29APR26 1.05 C 0.00 0.00 0.00 0.05 -0.01 79 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.03 0.00 107 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.01 -0.01 94 0 39 0
29APR26 1.20 C 0.00 0.00 0.00 0.01 0.00 133 0 62 0
29APR26 1.25 C 0.00 0.00 0.00 0.01 0.00 168 0 82 0
29APR26 1.30 C 0.00 0.00 0.00 0.01 0.00 199 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.01 0.00 228 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 254 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 279 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 303 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 346 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 386 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 404 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 422 0 0 0
28MAY26 0.65 C 0.00 0.00 0.00 0.45 -0.01 119 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.40 -0.01 104 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.35 -0.01 91 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.30 -0.01 78 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.25 -0.01 65 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.20 -0.01 54 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.04 -0.01 34 0 51 0
28MAY26 1.15 C 0.02 0.02 0.02 0.02 -0.01 32 10 65 +6
28MAY26 1.20 C 0.00 0.00 0.00 0.01 -0.01 33 0 114 0
28MAY26 1.25 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
28MAY26 1.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.55 -0.01 104 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.45 -0.01 81 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.40 -0.01 70 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.35 -0.01 61 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.30 -0.01 52 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.09 -0.01 37 0 18 0
29JUN26 1.10 C 0.06 0.06 0.06 0.06 -0.01 34 30 30 +30
29JUN26 1.15 C 0.00 0.00 0.00 0.04 -0.01 34 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.02 -0.01 37 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 40 0 44 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 53 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 68 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 80 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.45 -0.01 75 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.40 -0.01 65 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.35 -0.01 56 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.30 -0.02 48 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.25 -0.02 40 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30JUL26 1.15 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.45 -0.01 63 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.40 -0.01 55 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.35 -0.02 48 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.31 -0.01 51 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
29SEP26 1.00 C 0.16 0.16 0.15 0.15 -0.02 40 30 70 +30
29SEP26 1.05 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.10 -0.01 40 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.03 -0.01 39 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 45 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.45 -0.02 52 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.40 -0.02 45 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.36 -0.01 47 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.31 -0.02 41 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.27 -0.02 40 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.13 -0.01 40 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.09 -0.01 38 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.08 -0.01 40 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.07 0.00 40 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.06 0.00 40 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.05 0.00 40 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.04 0.00 39 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.03 0.00 38 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.02 0.00 36 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 37 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.45 -0.02 45 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.40 -0.02 39 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.36 -0.02 40 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.30 -0.01 44 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.17 0.00 43 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.13 0.00 42 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.11 -0.01 41 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.10 0.00 42 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.06 -0.01 39 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
TOTAL CALL 70 2,156 +66
29APR26 0.65 P 0.00 0.00 0.00 0.01 0.00 485 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 428 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 372 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.04 +0.01 107 0 46 0
29APR26 1.15 P 0.00 0.00 0.00 0.06 0.00 0 0 26 0
29APR26 1.20 P 0.00 0.00 0.00 0.11 +0.01 0 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.16 +0.01 0 0 0 0
29APR26 1.30 P 0.00 0.00 0.00 0.21 +0.01 0 0 20 0
29APR26 1.35 P 0.00 0.00 0.00 0.26 +0.01 0 0 10 0
29APR26 1.40 P 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.03 +0.01 38 0 160 0
28MAY26 1.10 P 0.00 0.00 0.00 0.05 +0.01 35 0 21 0
28MAY26 1.15 P 0.00 0.00 0.00 0.09 +0.02 43 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.12 +0.01 35 0 7 0
28MAY26 1.25 P 0.00 0.00 0.00 0.16 +0.01 0 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.21 +0.01 0 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 1.00 P 0.03 0.03 0.03 0.03 0.00 38 4 6 +4
29JUN26 1.05 P 0.04 0.05 0.04 0.05 +0.01 39 5 109 +5
29JUN26 1.10 P 0.00 0.00 0.00 0.08 +0.01 42 0 50 0
29JUN26 1.15 P 0.00 0.00 0.00 0.11 +0.01 42 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.14 +0.01 39 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.27 +0.02 44 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.32 +0.02 49 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.37 +0.02 53 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.42 +0.02 58 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.47 +0.02 62 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.52 +0.02 66 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.57 +0.01 70 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.62 +0.01 74 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.67 +0.01 77 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.72 +0.01 81 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.77 +0.02 84 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.03 +0.04 112 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.22 +0.03 109 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.17 +0.01 38 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.25 +0.01 37 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.30 +0.01 41 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.34 +0.01 36 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.39 +0.01 39 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.44 +0.01 43 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.49 +0.01 46 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.54 +0.02 50 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 0.00 37 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29SEP26 1.10 P 0.12 0.12 0.12 0.12 0.00 37 2 29 +2
29SEP26 1.15 P 0.00 0.00 0.00 0.15 0.00 36 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.19 +0.01 38 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.23 +0.01 39 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.27 +0.01 40 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.35 +0.01 37 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.40 +0.01 40 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.44 +0.01 35 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.49 +0.01 38 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.54 +0.01 40 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.59 +0.01 43 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.64 +0.02 45 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.68 +0.01 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.23 +0.02 45 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30DEC26 0.90 P 0.03 0.03 0.03 0.06 0.00 40 4 4 +4
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 14 0
30DEC26 1.05 P 0.00 0.00 0.00 0.12 0.00 38 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.14 0.00 36 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.17 0.00 35 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.21 0.00 37 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.29 +0.01 39 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.33 +0.01 39 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.37 +0.01 39 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.41 +0.01 38 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.45 0.00 36 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.50 +0.01 38 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.55 +0.01 41 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.59 +0.01 36 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.64 +0.01 38 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.69 +0.01 40 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.74 +0.02 42 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.17 0.00 39 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.20 +0.01 38 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.24 +0.01 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.27 +0.01 39 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.31 +0.01 40 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.34 0.00 38 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.38 0.00 38 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.43 +0.01 40 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.47 +0.01 39 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.51 +0.01 38 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.56 +0.02 40 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.60 +0.01 38 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.66 +0.03 44 0 0 0
TOTAL PUT 15 976 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.48
29APR26 2.00 C 0.00 0.00 0.00 1.48 +0.09 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.38 +0.09 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.28 +0.09 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.18 +0.09 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.08 +0.09 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.98 +0.09 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.88 +0.09 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.78 +0.09 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.68 +0.09 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.58 +0.09 0 0 0 0
29APR26 3.00 C 0.40 0.40 0.40 0.49 +0.10 134 4 11 -4
29APR26 3.10 C 0.00 0.00 0.00 0.39 +0.10 110 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.29 +0.10 86 0 34 0
29APR26 3.30 C 0.12 0.12 0.12 0.19 +0.08 62 3 40 0
29APR26 3.40 C 0.07 0.11 0.07 0.09 +0.04 35 4 95 -1
29APR26 3.50 C 0.02 0.04 0.02 0.04 +0.02 47 7 60 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 49 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 88 0 32 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 107 0 8 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 124 0 45 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 141 0 6 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 157 0 31 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 186 0 3 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 214 0 1 0
28MAY26 2.20 C 0.00 0.00 0.00 1.28 +0.09 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.18 +0.09 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.08 +0.09 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.98 +0.09 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.88 +0.09 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.78 +0.08 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.69 +0.09 47 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.59 +0.10 40 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.50 +0.11 43 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.40 +0.09 36 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.31 +0.08 33 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.23 +0.06 32 0 35 0
28MAY26 3.40 C 0.00 0.00 0.00 0.17 +0.05 34 0 41 0
28MAY26 3.50 C 0.10 0.13 0.10 0.12 +0.05 35 8 62 +8
28MAY26 3.60 C 0.06 0.06 0.06 0.08 +0.03 35 2 21 0
28MAY26 3.70 C 0.00 0.00 0.00 0.05 +0.02 34 0 65 0
28MAY26 3.80 C 0.00 0.00 0.00 0.03 +0.01 34 0 51 0
28MAY26 3.90 C 0.00 0.00 0.00 0.02 +0.01 36 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.68 +0.09 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.63 +0.09 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.58 +0.09 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.53 +0.09 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.48 +0.09 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.38 +0.09 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.28 +0.09 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.18 +0.09 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.08 +0.09 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.99 +0.10 57 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.88 +0.09 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.79 +0.09 45 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.69 +0.09 40 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.60 +0.10 42 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.50 +0.09 36 0 20 0
29JUN26 3.10 C 0.42 0.42 0.42 0.41 +0.09 34 1 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.32 +0.07 31 0 30 0
29JUN26 3.30 C 0.00 0.00 0.00 0.26 +0.07 34 0 24 0
29JUN26 3.40 C 0.00 0.00 0.00 0.20 +0.06 33 0 30 0
29JUN26 3.50 C 0.13 0.13 0.13 0.15 +0.05 33 7 12 +7
29JUN26 3.60 C 0.10 0.10 0.10 0.11 +0.03 33 6 25 -6
29JUN26 3.70 C 0.07 0.09 0.07 0.08 +0.03 33 4 45 +2
29JUN26 3.80 C 0.00 0.00 0.00 0.06 +0.02 33 0 6 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 +0.01 32 0 3 0
29JUN26 4.00 C 0.04 0.04 0.04 0.03 +0.01 33 3 5 +3
29JUN26 4.10 C 0.00 0.00 0.00 0.02 +0.01 33 0 34 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30JUL26 2.30 C 0.00 0.00 0.00 1.18 +0.09 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.08 +0.09 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.99 +0.10 50 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.88 +0.08 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.79 +0.09 40 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.69 +0.09 35 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.60 +0.10 36 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.50 +0.09 31 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.42 +0.08 32 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.34 +0.06 31 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.28 +0.06 32 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.22 +0.03 31 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.18 +0.04 32 0 2 0
30JUL26 3.60 C 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.53 +0.09 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.48 +0.09 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.38 +0.09 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.28 +0.09 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.18 +0.09 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.08 +0.09 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.99 +0.10 41 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.90 +0.10 42 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.80 +0.10 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.71 +0.11 36 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.62 +0.11 34 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.53 +0.09 32 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 +0.07 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.37 +0.06 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.32 +0.06 29 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.28 +0.06 31 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.23 +0.04 30 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.19 +0.04 30 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 +0.03 30 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 +0.03 30 0 21 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 +0.03 30 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 +0.01 30 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 +0.02 31 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.48 +0.09 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.38 +0.09 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.28 +0.09 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.18 +0.09 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.08 +0.09 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.99 +0.09 33 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.90 +0.10 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.80 +0.08 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.73 +0.09 32 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.66 +0.10 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.58 +0.08 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.52 +0.08 31 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.46 +0.07 31 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.40 +0.06 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.35 +0.05 30 0 40 0
30DEC26 3.50 C 0.30 0.30 0.30 0.31 +0.05 30 2 7 -2
30DEC26 3.60 C 0.00 0.00 0.00 0.27 +0.05 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 +0.04 30 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.20 +0.04 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 +0.03 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.15 +0.03 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.13 +0.03 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.11 +0.03 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 +0.02 30 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 +0.02 30 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.28 +0.09 0 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.18 +0.08 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.09 +0.09 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.00 +0.09 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.91 +0.08 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.83 +0.08 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.76 +0.08 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.69 +0.07 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.62 +0.06 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.56 +0.06 29 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.50 +0.06 29 0 603 0
30MAR27 3.30 C 0.00 0.00 0.00 0.45 +0.04 29 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.42 +0.06 30 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.38 +0.06 30 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.33 +0.04 30 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 +0.05 30 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.26 +0.04 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.23 +0.04 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.21 +0.04 30 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.18 +0.03 29 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 +0.03 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.12 +0.02 29 0 3 0
30MAR27 4.50 C 0.00 0.00 0.00 0.11 +0.02 30 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.10 +0.02 30 0 11 0
TOTAL CALL 51 5,646 +7
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 406 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 375 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 234 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 209 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 184 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 159 0 42 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 135 0 56 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 112 0 98 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 87 0 93 0
29APR26 3.30 P 0.01 0.01 0.01 0.01 -0.01 62 3 93 -3
29APR26 3.40 P 0.03 0.03 0.02 0.02 -0.04 49 3 32 +1
29APR26 3.50 P 0.05 0.05 0.05 0.05 -0.08 38 1 20 +1
29APR26 3.60 P 0.00 0.00 0.00 0.13 -0.09 46 0 7 0
29APR26 3.70 P 0.00 0.00 0.00 0.23 -0.09 69 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.33 -0.09 89 0 1 0
29APR26 3.90 P 0.00 0.00 0.00 0.42 -0.09 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.52 -0.09 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.62 -0.09 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.72 -0.09 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.82 -0.09 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.92 -0.09 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.02 -0.09 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.12 -0.09 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 26 0
28MAY26 3.00 P 0.02 0.02 0.02 0.02 -0.01 35 25 88 -25
28MAY26 3.10 P 0.00 0.00 0.00 0.03 -0.01 32 0 71 0
28MAY26 3.20 P 0.00 0.00 0.00 0.05 -0.03 31 0 35 0
28MAY26 3.30 P 0.09 0.09 0.09 0.09 -0.03 33 5 27 0
28MAY26 3.40 P 0.15 0.15 0.13 0.14 -0.04 33 7 59 -3
28MAY26 3.50 P 0.19 0.21 0.19 0.20 -0.06 33 6 9 -4
28MAY26 3.60 P 0.00 0.00 0.00 0.27 -0.07 33 0 16 0
28MAY26 3.70 P 0.00 0.00 0.00 0.35 -0.08 34 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.44 -0.09 36 0 15 0
28MAY26 3.90 P 0.00 0.00 0.00 0.52 -0.10 29 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.62 -0.10 33 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.71 -0.10 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.81 -0.10 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.91 -0.10 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.10 -0.11 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.20 -0.11 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 58 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 -0.01 29 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.03 0.00 34 0 28 0
29JUN26 3.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 48 0
29JUN26 3.10 P 0.00 0.00 0.00 0.06 -0.02 31 0 213 0
29JUN26 3.20 P 0.08 0.08 0.08 0.09 -0.03 31 2 4 -1
29JUN26 3.30 P 0.13 0.13 0.13 0.13 -0.03 31 4 6 -4
29JUN26 3.40 P 0.19 0.19 0.17 0.18 -0.04 31 7 30 0
29JUN26 3.50 P 0.26 0.26 0.26 0.24 -0.05 31 1 1 +1
29JUN26 3.60 P 0.00 0.00 0.00 0.30 -0.08 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.39 -0.07 34 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.47 -0.08 34 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.54 -0.10 30 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.63 -0.10 30 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.73 -0.09 33 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.83 -0.08 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.91 -0.11 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.11 -0.10 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.21 -0.10 0 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.02 -0.01 33 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.03 -0.01 32 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.04 -0.02 31 0 4 0
30JUL26 3.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 15 0
30JUL26 3.10 P 0.00 0.00 0.00 0.09 -0.03 31 0 2 0
30JUL26 3.20 P 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.17 -0.04 31 0 0 0
30JUL26 3.40 P 0.22 0.22 0.22 0.21 -0.05 30 1 1 +1
30JUL26 3.50 P 0.00 0.00 0.00 0.27 -0.05 31 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.33 -0.07 30 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.41 -0.08 31 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.50 -0.07 34 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.57 -0.09 32 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.65 -0.10 31 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.74 -0.10 31 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.83 -0.10 31 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.93 -0.10 33 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.01 -0.11 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.12 -0.09 33 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.02 -0.01 29 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 0.00 31 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.05 -0.01 30 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.07 -0.01 30 0 19 0
29SEP26 3.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 21 0
29SEP26 3.10 P 0.00 0.00 0.00 0.12 -0.03 29 0 18 0
29SEP26 3.20 P 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.20 -0.04 28 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.25 -0.05 29 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.31 -0.06 29 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.37 -0.07 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.46 -0.06 31 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.53 -0.07 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.61 -0.07 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.69 -0.08 32 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.76 -0.10 30 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.85 -0.10 30 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.94 -0.10 30 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.05 -0.09 34 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.12 -0.11 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.21 -0.12 0 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 0.00 30 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 -0.01 29 0 1 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 -0.01 29 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 -0.02 28 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.21 -0.03 28 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.26 -0.03 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.30 -0.04 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.36 -0.06 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.43 -0.05 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.50 -0.06 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.58 -0.06 31 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.64 -0.08 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.73 -0.07 31 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.81 -0.07 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.90 -0.07 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.96 -0.10 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.05 -0.09 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.14 -0.09 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.24 -0.09 30 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 -0.01 29 0 1 0
30MAR27 2.70 P 0.08 0.08 0.08 0.09 -0.01 29 1 2 +1
30MAR27 2.80 P 0.00 0.00 0.00 0.11 -0.02 28 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.14 -0.02 28 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.18 -0.02 29 0 5 0
30MAR27 3.10 P 0.00 0.00 0.00 0.21 -0.03 28 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.25 -0.03 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.30 -0.03 28 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.35 -0.04 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.41 -0.04 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.46 -0.06 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.53 -0.05 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.60 -0.07 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.69 -0.05 30 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.77 -0.04 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.83 -0.06 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.91 -0.06 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.99 -0.07 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.08 -0.07 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.16 -0.08 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.25 -0.08 29 0 0 0
TOTAL PUT 66 6,230 -35
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 35.04
29APR26 23.00 C 0.00 0.00 0.00 12.04 -1.37 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.04 -1.37 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.04 -1.37 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.04 -1.37 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.04 -1.37 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.04 -1.37 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.04 -1.37 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.04 -1.37 0 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 4.04 -1.37 0 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 3.05 -1.36 54 0 32 0
29APR26 33.00 C 0.00 0.00 0.00 2.09 -1.34 55 0 81 0
29APR26 34.00 C 0.00 0.00 0.00 1.27 -1.22 59 0 116 0
29APR26 35.00 C 0.80 0.80 0.60 0.62 -1.04 57 3 117 -1
29APR26 36.00 C 0.30 0.38 0.23 0.23 -0.72 56 4 180 +1
29APR26 37.00 C 0.17 0.17 0.08 0.07 -0.42 56 69 112 -41
29APR26 38.00 C 0.04 0.04 0.04 0.02 -0.20 59 6 173 +1
29APR26 39.00 C 0.03 0.03 0.03 0.01 -0.08 66 4 285 0
29APR26 40.00 C 0.03 0.03 0.03 0.01 -0.02 80 1 169 -1
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 92 0 192 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 104 0 680 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 116 0 96 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 127 0 75 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 138 0 180 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 149 0 115 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 159 0 83 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 169 0 44 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 178 0 33 0
28MAY26 23.00 C 0.00 0.00 0.00 12.09 -1.35 70 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.12 -1.32 74 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.10 -1.35 61 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.17 -1.28 69 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.24 -1.22 69 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.27 -1.20 64 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.16 -1.34 46 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.24 -1.26 46 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 4.37 -1.27 46 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 3.57 -1.21 46 0 25 0
28MAY26 33.00 C 0.00 0.00 0.00 2.85 -1.13 46 0 111 0
28MAY26 34.00 C 0.00 0.00 0.00 2.26 -0.99 47 0 103 0
28MAY26 35.00 C 1.60 1.60 1.60 1.73 -0.88 47 1 134 0
28MAY26 36.00 C 1.45 1.45 1.45 1.28 -0.71 47 6 97 +6
28MAY26 37.00 C 0.00 0.00 0.00 0.94 -0.60 47 0 113 0
28MAY26 38.00 C 0.00 0.00 0.00 0.67 -0.51 47 0 101 0
28MAY26 39.00 C 0.60 0.60 0.60 0.47 -0.42 47 1 129 0
28MAY26 40.00 C 0.36 0.36 0.36 0.32 -0.35 47 10 58 -9
28MAY26 41.00 C 0.32 0.32 0.32 0.21 -0.27 46 15 120 +14
28MAY26 42.00 C 0.25 0.25 0.22 0.14 -0.20 47 3 73 -3
28MAY26 43.00 C 0.00 0.00 0.00 0.09 -0.15 46 0 65 0
28MAY26 44.00 C 0.00 0.00 0.00 0.06 -0.10 47 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.04 -0.07 47 0 53 0
28MAY26 46.00 C 0.00 0.00 0.00 0.03 -0.05 48 0 42 0
28MAY26 47.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 23 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 21 0
29JUN26 9.75 C 0.00 0.00 0.00 25.37 -1.30 212 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.11 -1.31 204 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.59 -1.33 184 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.12 -1.30 190 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.63 -1.29 185 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.10 -1.32 168 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.60 -1.32 161 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.09 -1.33 149 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.59 -1.33 143 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.12 -1.31 150 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.62 -1.31 144 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.12 -1.33 138 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.62 -1.31 133 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.07 -1.36 101 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 18.64 -1.29 127 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.09 -1.34 108 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.64 -1.29 118 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 17.09 -1.34 99 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 16.63 -1.30 107 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.10 -1.33 95 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.64 -1.29 101 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.13 -1.31 95 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.07 -1.37 0 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 13.12 -1.32 78 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.13 -1.31 73 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.17 -1.27 73 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.18 -1.27 67 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.17 -1.28 60 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.24 -1.23 59 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.27 -1.20 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.35 -1.15 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.37 -1.13 47 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 4.56 -1.08 46 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 3.83 -1.14 47 0 36 0
29JUN26 33.00 C 0.00 0.00 0.00 3.19 -1.05 47 0 32 0
29JUN26 34.00 C 0.00 0.00 0.00 2.66 -0.92 47 0 314 0
29JUN26 35.00 C 2.08 2.08 2.04 2.18 -0.80 47 16 114 -15
29JUN26 36.00 C 1.89 1.89 1.89 1.79 -0.71 47 4 131 +4
29JUN26 37.00 C 0.00 0.00 0.00 1.46 -0.57 47 0 427 0
29JUN26 38.00 C 0.00 0.00 0.00 1.17 -0.55 47 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 0.93 -0.49 47 0 70 0
29JUN26 40.00 C 0.85 0.85 0.85 0.75 -0.41 47 2 34 0
29JUN26 41.00 C 0.00 0.00 0.00 0.59 -0.35 47 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.47 -0.29 47 0 1,073 0
29JUN26 43.00 C 0.00 0.00 0.00 0.37 -0.24 47 0 1,403 0
29JUN26 44.00 C 0.00 0.00 0.00 0.28 -0.21 47 0 61 0
29JUN26 45.00 C 0.00 0.00 0.00 0.23 -0.16 47 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.17 -0.14 47 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.14 -0.11 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.11 -0.08 47 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.08 -0.07 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.06 -0.06 47 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.03 -0.04 47 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30JUL26 26.00 C 0.00 0.00 0.00 9.27 -1.18 60 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.34 -1.16 57 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.46 -1.10 56 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.58 -0.92 53 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.76 -0.88 52 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.87 -1.02 47 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.21 -0.96 47 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.65 -0.98 47 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.14 -0.92 47 0 0 0
30JUL26 35.00 C 2.70 2.70 2.70 2.72 -0.77 48 6 16 +6
30JUL26 36.00 C 0.00 0.00 0.00 2.34 -0.68 48 0 48 0
30JUL26 37.00 C 0.00 0.00 0.00 2.00 -0.62 48 0 11 0
30JUL26 38.00 C 0.00 0.00 0.00 1.73 -0.54 48 0 31 0
30JUL26 39.00 C 0.00 0.00 0.00 1.48 -0.49 48 0 21 0
30JUL26 40.00 C 0.00 0.00 0.00 1.26 -0.46 48 0 4 0
30JUL26 41.00 C 0.00 0.00 0.00 1.07 -0.42 48 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.90 -0.40 48 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 0.76 -0.36 48 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 0.64 -0.32 48 0 1 0
30JUL26 45.00 C 0.00 0.00 0.00 0.53 -0.26 48 0 1 0
30JUL26 46.00 C 0.00 0.00 0.00 0.45 -0.23 48 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.37 -0.20 48 0 0 0
30JUL26 48.00 C 0.44 0.44 0.44 0.31 -0.19 48 1 1 0
29SEP26 17.50 C 0.00 0.00 0.00 17.64 -1.29 87 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.09 -1.34 75 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.63 -1.30 79 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.10 -1.33 72 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.64 -1.29 74 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.13 -1.31 70 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.07 -1.37 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.12 -1.32 59 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.13 -1.31 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.17 -1.27 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.18 -1.27 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.27 -1.20 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.34 -1.23 47 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 7.50 -1.23 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.96 -0.90 50 0 0 0
29SEP26 30.00 C 6.04 6.04 6.04 6.29 -0.89 49 6 4 -3
29SEP26 31.00 C 0.00 0.00 0.00 5.66 -0.76 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.10 -0.86 49 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 4.58 -0.68 49 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 4.06 -0.87 48 0 17 0
29SEP26 35.00 C 3.70 3.70 3.70 3.64 -0.76 48 1 31 +1
29SEP26 36.00 C 0.00 0.00 0.00 3.27 -0.69 48 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 2.92 -0.68 47 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 2.61 -0.64 48 0 221 0
29SEP26 39.00 C 0.00 0.00 0.00 2.34 -0.58 47 0 211 0
29SEP26 40.00 C 0.00 0.00 0.00 2.08 -0.56 47 0 807 0
29SEP26 41.00 C 0.00 0.00 0.00 1.86 -0.52 48 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 1.66 -0.47 48 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 1.46 -0.48 48 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 1.31 -0.46 48 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 1.15 -0.39 47 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 1.02 -0.37 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.90 -0.34 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.79 -0.31 47 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.70 -0.29 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.62 -0.26 47 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.45 -0.21 47 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.32 -0.19 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.23 -0.14 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.17 -0.11 47 0 45 0
30DEC26 22.00 C 0.00 0.00 0.00 13.12 -1.32 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.13 -1.31 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.20 -1.24 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.30 -1.25 45 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 9.50 -1.23 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.74 -1.21 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.26 -0.90 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.63 -0.85 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.07 -0.82 47 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 6.35 -0.99 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.88 -0.92 45 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 5.43 -0.91 46 0 0 0
30DEC26 34.00 C 4.96 4.96 4.96 5.08 -0.80 46 4 4 +4
30DEC26 35.00 C 0.00 0.00 0.00 4.68 -0.77 46 0 10 0
30DEC26 36.00 C 0.00 0.00 0.00 4.32 -0.75 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.98 -0.71 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.64 -0.69 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.38 -0.65 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.10 -0.62 47 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 2.86 -0.57 47 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 2.62 -0.56 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.41 -0.53 47 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 2.29 -0.42 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.07 -0.43 47 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 1.89 -0.42 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.80 -0.39 48 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 1.65 -0.31 48 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 1.50 -0.37 48 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 12.41 -1.09 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.60 -1.06 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.85 -1.03 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.16 -1.00 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.51 -0.99 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.91 -0.96 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.34 -0.95 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.80 -0.94 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.30 -0.89 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.83 -0.86 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.39 -0.84 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.94 -0.84 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.58 -0.73 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.21 -0.75 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.81 -0.75 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.49 -0.71 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.27 -0.62 46 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 3.93 -0.66 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.67 -0.62 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.43 -0.61 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.26 -0.54 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.12 -0.52 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.93 -0.39 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.74 -0.38 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.55 -0.39 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.36 -0.49 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.21 -0.39 47 0 0 0
TOTAL CALL 163 15,587 -36
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 229 0 37 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 208 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 188 0 31 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 168 0 26 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 149 0 16 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 130 0 58 0
29APR26 29.00 P 0.01 0.01 0.01 0.01 0.00 112 1 63 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 104 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 124 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 163 0
29APR26 33.00 P 0.13 0.13 0.07 0.05 +0.02 57 13 110 -1
29APR26 34.00 P 0.22 0.32 0.19 0.19 +0.10 55 42 162 +13
29APR26 35.00 P 0.48 0.68 0.48 0.54 +0.29 54 37 203 -14
29APR26 36.00 P 1.34 1.34 1.15 1.15 +0.56 51 4 156 -1
29APR26 37.00 P 1.70 1.70 1.70 2.02 +0.89 55 1 163 -1
29APR26 38.00 P 0.00 0.00 0.00 2.97 +1.15 55 0 334 0
29APR26 39.00 P 0.00 0.00 0.00 3.96 +1.28 0 0 198 0
29APR26 40.00 P 0.00 0.00 0.00 4.96 +1.34 0 0 128 0
29APR26 41.00 P 0.00 0.00 0.00 5.96 +1.36 0 0 10 -56
29APR26 42.00 P 0.00 0.00 0.00 7.06 +1.46 154 0 18 0
29APR26 43.00 P 0.00 0.00 0.00 8.05 +1.25 165 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 9.05 +1.31 180 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.05 +1.22 194 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.98 +1.21 167 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.98 +1.16 177 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.00 +1.20 205 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.04 +1.30 240 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 31 0
28MAY26 26.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 27 0
28MAY26 27.00 P 0.17 0.18 0.17 0.10 +0.03 46 4 36 +4
28MAY26 28.00 P 0.30 0.30 0.30 0.19 +0.06 46 1 55 +1
28MAY26 29.00 P 0.39 0.39 0.39 0.33 +0.11 47 16 93 +15
28MAY26 30.00 P 0.60 0.60 0.52 0.53 +0.17 47 8 109 +7
28MAY26 31.00 P 0.87 0.87 0.81 0.80 +0.24 47 2 40 +1
28MAY26 32.00 P 1.04 1.22 1.04 1.14 +0.30 46 4 111 +2
28MAY26 33.00 P 1.60 1.65 1.49 1.57 +0.38 46 5 148 0
28MAY26 34.00 P 2.11 2.11 2.11 2.09 +0.47 46 17 103 +2
28MAY26 35.00 P 2.58 2.58 2.58 2.69 +0.55 45 1 233 +1
28MAY26 36.00 P 3.52 3.52 3.52 3.40 +0.67 46 3 78 +3
28MAY26 37.00 P 0.00 0.00 0.00 4.18 +0.77 46 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 4.99 +0.96 46 0 95 0
28MAY26 39.00 P 0.00 0.00 0.00 5.91 +1.10 48 0 60 0
28MAY26 40.00 P 0.00 0.00 0.00 6.80 +1.16 48 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 7.64 +0.94 43 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 8.68 +1.08 50 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 9.55 +1.02 36 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.52 +1.01 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.57 +1.11 48 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.60 +1.18 57 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.58 +1.17 57 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.47 +1.08 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.51 +1.14 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 +0.03 47 0 14 0
29JUN26 25.00 P 0.25 0.25 0.25 0.17 +0.05 47 1 29 +1
29JUN26 26.00 P 0.00 0.00 0.00 0.27 +0.08 47 0 17 0
29JUN26 27.00 P 0.00 0.00 0.00 0.41 +0.12 47 0 4 0
29JUN26 28.00 P 0.00 0.00 0.00 0.60 +0.16 47 0 70 0
29JUN26 29.00 P 0.00 0.00 0.00 0.82 +0.20 47 0 127 0
29JUN26 30.00 P 1.10 1.10 1.10 1.10 +0.24 47 1 183 0
29JUN26 31.00 P 0.00 0.00 0.00 1.44 +0.30 46 0 147 0
29JUN26 32.00 P 0.00 0.00 0.00 1.84 +0.35 46 0 37 0
29JUN26 33.00 P 2.30 2.30 2.30 2.30 +0.39 46 1 160 0
29JUN26 34.00 P 3.04 3.04 2.93 2.84 +0.46 46 18 298 -13
29JUN26 35.00 P 0.00 0.00 0.00 3.44 +0.53 46 0 73 0
29JUN26 36.00 P 0.00 0.00 0.00 3.99 +0.50 44 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 4.83 +0.70 47 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 5.58 +0.73 47 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 6.31 +0.72 45 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 7.17 +0.79 46 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 8.07 +0.87 47 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 8.91 +0.84 46 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 9.83 +0.87 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.77 +0.92 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.71 +0.96 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.61 +0.92 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.59 +0.94 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.57 +0.98 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.53 +0.98 34 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.51 +1.02 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 19.05 +1.16 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.45 +1.09 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.98 +1.20 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.51 +1.23 44 0 0 0
30JUL26 26.00 P 0.55 0.55 0.55 0.55 +0.11 48 1 3 +1
30JUL26 27.00 P 0.75 0.75 0.75 0.75 +0.15 48 8 10 +8
30JUL26 28.00 P 0.00 0.00 0.00 1.00 +0.19 48 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 1.28 +0.22 48 0 2 0
30JUL26 30.00 P 0.00 0.00 0.00 1.60 +0.25 47 0 3 0
30JUL26 31.00 P 2.00 2.00 2.00 1.97 +0.27 47 1 14 +1
30JUL26 32.00 P 0.00 0.00 0.00 2.40 +0.32 47 0 235 0
30JUL26 33.00 P 0.00 0.00 0.00 2.88 +0.37 47 0 81 0
30JUL26 34.00 P 0.00 0.00 0.00 3.42 +0.45 47 0 191 0
30JUL26 35.00 P 0.00 0.00 0.00 4.02 +0.48 47 0 165 0
30JUL26 36.00 P 4.55 4.55 4.55 4.66 +0.56 47 12 137 0
30JUL26 37.00 P 0.00 0.00 0.00 5.31 +0.59 46 0 71 0
30JUL26 38.00 P 0.00 0.00 0.00 5.96 +0.56 45 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.68 +0.49 44 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 7.48 +0.56 45 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 8.40 +0.69 46 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.24 +0.72 46 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.10 +0.74 46 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.98 +0.74 46 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.86 +0.75 45 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.96 +0.95 50 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.86 +0.93 49 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 14.81 +0.98 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 +0.01 47 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 +0.01 47 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 +0.02 47 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 +0.04 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 +0.04 47 0 33 0
29SEP26 23.00 P 0.00 0.00 0.00 0.45 +0.05 47 0 1 0
29SEP26 24.00 P 0.60 0.60 0.60 0.61 +0.08 47 1 6 +1
29SEP26 25.00 P 0.00 0.00 0.00 0.81 +0.11 47 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.03 +0.12 47 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.32 +0.18 48 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.62 +0.19 48 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 1.98 +0.24 48 0 1 0
29SEP26 30.00 P 2.30 2.34 2.30 2.27 +0.16 46 3 5 +3
29SEP26 31.00 P 0.00 0.00 0.00 2.76 +0.26 47 0 12 0
29SEP26 32.00 P 0.00 0.00 0.00 3.20 +0.28 47 1 21 0
29SEP26 33.00 P 0.00 0.00 0.00 3.70 +0.32 47 1 30 -1
29SEP26 34.00 P 0.00 0.00 0.00 4.26 +0.41 47 0 55 0
29SEP26 35.00 P 0.00 0.00 0.00 4.82 +0.44 46 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 5.44 +0.46 46 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.10 +0.52 46 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 6.80 +0.53 46 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 7.47 +0.51 46 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 8.23 +0.45 46 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 8.99 +0.46 46 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 9.75 +0.57 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 10.59 +0.63 45 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 11.53 +0.66 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.51 +0.78 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.34 +0.95 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.23 +0.88 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.22 +0.98 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.12 +0.98 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.03 +0.99 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.37 +1.02 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.73 +1.03 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.17 +1.07 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.61 +1.13 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.74 +0.10 48 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.94 +0.12 48 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.17 +0.14 48 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.45 +0.18 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.75 +0.20 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.09 +0.24 48 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.46 +0.26 48 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.88 +0.31 48 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 3.31 +0.33 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.78 +0.35 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.28 +0.39 48 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.79 +0.37 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.36 +0.42 48 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.93 +0.42 48 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 6.56 +0.46 48 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 7.21 +0.50 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.89 +0.54 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.61 +0.56 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.32 +0.57 48 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 9.97 +0.47 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.90 +0.63 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.69 +0.75 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.49 +0.75 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.16 +0.65 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.08 +0.78 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.06 +0.94 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.92 +0.97 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.77 +0.98 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.34 +0.14 47 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.63 +0.19 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.89 +0.15 47 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.28 +0.23 47 0 3 0
30MAR27 27.00 P 0.00 0.00 0.00 2.66 +0.26 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.06 +0.27 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.49 +0.31 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.98 +0.35 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.46 +0.38 48 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 4.96 +0.40 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.47 +0.37 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.04 +0.40 47 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 6.64 +0.41 47 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 7.26 +0.40 47 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 7.91 +0.45 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.59 +0.48 47 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 9.33 +0.58 48 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 10.00 +0.58 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.74 +0.52 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.49 +0.55 47 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 12.26 +0.55 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.04 +0.55 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.84 +0.58 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.65 +0.71 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.47 +0.60 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.30 +0.76 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.14 +0.78 48 0 0 0
TOTAL PUT 208 8,102 -23
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 84.40
29APR26 49.00 C 0.00 0.00 0.00 35.45 +0.51 309 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 34.45 +0.51 299 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 31.96 +0.52 281 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.46 +0.52 256 0 0 0
29APR26 57.50 C 26.40 26.40 26.40 26.97 +0.52 237 1 2 -1
29APR26 60.00 C 0.00 0.00 0.00 24.44 +0.49 195 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.02 +0.58 209 0 3 0
29APR26 65.00 C 0.00 0.00 0.00 19.46 +0.51 164 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.95 +0.49 139 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.45 +0.50 119 0 28 0
29APR26 72.50 C 0.00 0.00 0.00 11.97 +0.50 105 0 66 0
29APR26 75.00 C 9.00 9.00 8.99 9.45 +0.20 79 4 535 -1
29APR26 77.50 C 0.00 0.00 0.00 6.94 +0.36 57 0 1,327 0
29APR26 80.00 C 4.11 4.71 4.07 4.46 +0.35 43 86 4,922 +54
29APR26 82.50 C 1.44 1.99 1.44 2.10 +0.39 32 591 4,783 -433
29APR26 85.00 C 0.11 0.18 0.11 0.15 0.00 14 49 4,924 -8
29APR26 87.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 2,106 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,016 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,729 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 89 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 111 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 122 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30APR26 52.50 C 0.00 0.00 0.00 31.97 +0.52 233 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 29.47 +0.52 212 0 0 0
30APR26 57.50 C 0.00 0.00 0.00 26.97 +0.52 192 0 0 0
30APR26 60.00 C 0.00 0.00 0.00 24.53 +0.58 192 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 22.02 +0.57 169 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 19.48 +0.53 139 0 0 0
30APR26 67.50 C 0.00 0.00 0.00 16.98 +0.52 122 0 0 0
30APR26 70.00 C 0.00 0.00 0.00 14.48 +0.53 104 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 11.98 +0.51 87 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 9.48 +0.23 70 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 7.04 +0.46 61 0 0 0
30APR26 80.00 C 0.00 0.00 0.00 4.49 +0.38 38 0 0 0
30APR26 82.50 C 1.82 2.00 1.82 2.10 +0.39 26 10 82 -3
30APR26 85.00 C 0.16 0.25 0.14 0.26 +0.06 16 81 198 -40
30APR26 87.50 C 0.03 0.03 0.03 0.03 +0.01 22 19 35 +19
30APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 29.47 - 102 0 0 -
08MAY26 57.50 C 0.00 0.00 0.00 26.97 - 91 0 0 -
08MAY26 60.00 C 0.00 0.00 0.00 24.53 - 96 0 0 -
08MAY26 62.50 C 0.00 0.00 0.00 22.02 - 84 0 0 -
08MAY26 65.00 C 0.00 0.00 0.00 19.48 - 66 0 0 -
08MAY26 67.50 C 0.00 0.00 0.00 16.98 - 57 0 0 -
08MAY26 70.00 C 0.00 0.00 0.00 14.48 - 48 0 0 -
08MAY26 72.50 C 0.00 0.00 0.00 11.98 - 40 0 0 -
08MAY26 75.00 C 0.00 0.00 0.00 9.48 - 32 0 0 -
08MAY26 77.50 C 0.00 0.00 0.00 7.04 - 29 0 0 -
08MAY26 80.00 C 0.00 0.00 0.00 4.49 - 17 0 0 -
08MAY26 82.50 C 0.00 0.00 0.00 2.23 - 16 0 0 -
08MAY26 85.00 C 0.44 0.55 0.39 0.54 - 13 97 94 -
08MAY26 87.50 C 0.06 0.08 0.06 0.07 - 14 108 108 -
08MAY26 90.00 C 0.00 0.00 0.00 0.01 - 16 0 0 -
08MAY26 92.50 C 0.00 0.00 0.00 0.01 - 22 0 0 -
08MAY26 95.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
08MAY26 97.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
08MAY26 100.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
08MAY26 102.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
08MAY26 105.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
08MAY26 107.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
08MAY26 110.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
08MAY26 112.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
08MAY26 115.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 35.50 +0.46 58 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 34.50 +0.49 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.01 +0.45 55 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.51 +0.46 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.02 +0.45 45 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.53 +0.46 43 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.03 +0.45 36 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.53 +0.44 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.04 +0.44 27 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.54 +0.49 0 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 12.05 +0.49 19 0 95 0
28MAY26 75.00 C 0.00 0.00 0.00 9.56 +0.31 16 0 1,480 0
28MAY26 77.50 C 0.00 0.00 0.00 7.04 +0.38 0 0 1,167 0
28MAY26 80.00 C 0.00 0.00 0.00 4.74 +0.46 15 1 2,234 +1
28MAY26 82.50 C 2.27 2.62 2.27 2.62 +0.25 13 46 5,138 -10
28MAY26 85.00 C 0.86 1.12 0.86 1.11 +0.18 13 280 3,448 +116
28MAY26 87.50 C 0.32 0.38 0.32 0.34 +0.01 13 38 2,144 +30
28MAY26 90.00 C 0.12 0.13 0.12 0.07 -0.05 13 44 2,000 +32
28MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.04 12 0 745 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 164 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 10 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 70 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.52 +0.45 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.52 +0.45 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 32.03 +0.45 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.54 +0.45 43 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 27.04 +0.44 0 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 24.55 +0.44 32 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 22.03 +0.42 0 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 19.53 +0.41 0 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 17.04 +0.40 0 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 14.61 +0.10 26 0 515 0
29JUN26 72.50 C 0.00 0.00 0.00 12.08 +0.48 13 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 9.65 +0.40 19 0 2,637 0
29JUN26 77.50 C 0.00 0.00 0.00 7.20 +0.44 17 0 1,160 0
29JUN26 80.00 C 4.44 4.66 4.44 4.82 +0.39 14 34 4,960 -34
29JUN26 82.50 C 2.46 2.82 2.46 2.77 +0.25 13 81 2,494 -48
29JUN26 85.00 C 1.23 1.40 1.23 1.34 +0.15 13 28 7,075 +17
29JUN26 87.50 C 0.56 0.64 0.56 0.63 +0.04 14 247 3,024 +170
29JUN26 90.00 C 0.25 0.28 0.25 0.29 -0.01 15 36 3,898 +36
29JUN26 92.50 C 0.14 0.14 0.14 0.15 -0.03 17 63 1,746 +63
29JUN26 95.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 2,091 0
29JUN26 97.50 C 0.00 0.00 0.00 0.05 -0.03 19 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 619 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 -0.03 21 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.03 22 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 164 0
30JUL26 49.00 C 0.00 0.00 0.00 35.52 +0.45 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 34.52 +0.45 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 32.03 +0.45 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.54 +0.45 40 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.04 +0.44 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 24.55 +0.44 29 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 22.06 +0.45 30 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.53 +0.40 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.04 +0.40 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.61 +0.10 24 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.08 +0.48 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.65 +0.40 18 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 7.22 +0.29 16 0 360 0
30JUL26 80.00 C 4.47 4.47 4.47 4.91 +0.34 14 30 330 +30
30JUL26 82.50 C 0.00 0.00 0.00 2.95 +0.20 14 0 784 0
30JUL26 85.00 C 1.62 1.65 1.62 1.57 +0.17 13 39 518 -9
30JUL26 87.50 C 0.87 0.87 0.86 0.83 +0.10 14 36 554 -30
30JUL26 90.00 C 0.45 0.45 0.45 0.44 +0.05 15 2 317 +2
30JUL26 92.50 C 0.00 0.00 0.00 0.24 +0.03 15 0 30 0
30JUL26 95.00 C 0.00 0.00 0.00 0.13 +0.01 16 0 66 0
30JUL26 97.50 C 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30JUL26 102.50 C 0.05 0.05 0.05 0.03 -0.02 18 1 1 +1
30JUL26 105.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.52 +0.45 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.53 +0.46 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.03 +0.45 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.54 +0.45 34 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 27.04 +0.44 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.55 +0.44 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.06 +0.44 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.53 +0.40 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.04 +0.40 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.61 +0.10 21 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 12.08 +0.48 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.65 +0.19 16 0 718 0
29SEP26 77.50 C 0.00 0.00 0.00 7.22 +0.18 14 0 379 0
29SEP26 80.00 C 4.94 4.94 4.94 5.26 +0.26 15 2 2,295 +2
29SEP26 82.50 C 3.17 3.32 3.17 3.72 +0.06 16 44 930 0
29SEP26 85.00 C 2.02 2.10 2.02 2.80 +0.12 17 14 2,824 +4
29SEP26 87.50 C 1.25 1.34 1.25 2.12 +0.13 18 37 1,879 +1
29SEP26 90.00 C 0.00 0.00 0.00 1.64 +0.14 19 0 3,523 0
29SEP26 92.50 C 0.56 0.56 0.56 1.30 +0.16 20 4 619 +4
29SEP26 95.00 C 0.00 0.00 0.00 1.04 +0.16 21 0 1,179 0
29SEP26 97.50 C 0.28 0.28 0.28 0.84 +0.16 22 20 128 +20
29SEP26 100.00 C 0.00 0.00 0.00 0.70 +0.17 23 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.58 +0.16 24 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.50 +0.16 25 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.43 +0.15 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.38 +0.15 27 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.34 +0.15 28 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.30 +0.14 29 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.28 +0.14 30 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.26 +0.14 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 35.52 +0.45 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.53 +0.46 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.03 +0.45 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.54 +0.45 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.04 +0.44 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.55 +0.44 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.06 +0.44 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.53 +0.40 0 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 17.04 +0.40 0 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 14.61 +0.10 18 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 12.09 +0.39 14 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 9.99 +0.53 17 0 797 0
30DEC26 77.50 C 0.00 0.00 0.00 7.60 +0.08 14 0 1,524 0
30DEC26 80.00 C 4.99 5.15 4.99 5.72 +0.01 14 2 985 0
30DEC26 82.50 C 3.43 3.45 3.43 4.46 +0.04 15 42 779 +42
30DEC26 85.00 C 2.50 2.59 2.50 3.47 +0.11 15 15 2,050 -2
30DEC26 87.50 C 1.76 1.78 1.76 2.77 +0.12 16 8 1,688 -2
30DEC26 90.00 C 1.36 1.36 1.36 2.23 +0.13 17 3 966 -3
30DEC26 92.50 C 0.00 0.00 0.00 1.80 +0.14 18 0 626 0
30DEC26 95.00 C 0.00 0.00 0.00 1.49 +0.18 18 0 542 0
30DEC26 97.50 C 0.00 0.00 0.00 1.24 +0.17 19 0 90 0
30DEC26 100.00 C 0.00 0.00 0.00 1.03 +0.16 20 0 178 0
30DEC26 102.50 C 0.00 0.00 0.00 0.89 +0.18 21 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.76 +0.17 21 0 265 0
30DEC26 107.50 C 0.00 0.00 0.00 0.66 +0.17 22 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.59 +0.18 23 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.51 +0.15 24 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 0.47 +0.17 24 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.43 +0.16 25 0 38 0
30MAR27 49.00 C 0.00 0.00 0.00 35.52 +0.44 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 34.53 +0.45 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 32.03 +0.43 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.54 +0.44 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.04 +0.44 24 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.55 +0.44 22 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 22.06 +0.44 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.53 +0.40 0 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 17.04 +0.39 0 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 14.61 +0.10 15 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 12.09 +0.19 12 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 9.99 +0.11 14 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.82 -0.31 13 0 187 0
30MAR27 80.00 C 0.00 0.00 0.00 6.17 -0.25 13 0 160 0
30MAR27 82.50 C 3.95 3.95 3.95 5.08 -0.07 14 2 179 +2
30MAR27 85.00 C 0.00 0.00 0.00 4.21 +0.13 15 0 312 0
30MAR27 87.50 C 0.00 0.00 0.00 3.51 +0.22 16 0 309 0
30MAR27 90.00 C 1.98 1.98 1.98 2.91 +0.26 16 11 551 +11
30MAR27 92.50 C 0.00 0.00 0.00 2.43 +0.29 17 0 132 0
30MAR27 95.00 C 1.21 1.21 1.21 2.04 +0.29 18 3 229 +3
30MAR27 97.50 C 0.00 0.00 0.00 1.72 +0.30 18 0 3 0
30MAR27 100.00 C 0.00 0.00 0.00 1.47 +0.32 19 0 62 0
30MAR27 102.50 C 0.00 0.00 0.00 1.26 +0.31 19 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.10 +0.32 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.97 +0.31 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.85 +0.31 21 0 12 0
30MAR27 112.50 C 0.00 0.00 0.00 0.77 +0.31 22 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.69 +0.30 22 0 0 0
TOTAL CALL 2,259 108,208 +36
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 233 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 212 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 191 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 172 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 153 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 135 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 117 0 419 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 -0.02 99 0 1,030 0
29APR26 72.50 P 0.02 0.02 0.02 0.01 -0.03 82 1 3,158 -1
29APR26 75.00 P 0.00 0.00 0.00 0.02 -0.04 72 0 3,685 0
29APR26 77.50 P 0.00 0.00 0.00 0.03 -0.05 58 0 7,853 0
29APR26 80.00 P 0.03 0.03 0.02 0.04 -0.11 41 180 3,168 0
29APR26 82.50 P 0.05 0.05 0.03 0.12 -0.21 28 180 2,725 +30
29APR26 85.00 P 1.07 1.07 0.72 0.72 -0.46 13 29 353 -11
29APR26 87.50 P 0.00 0.00 0.00 3.10 -0.51 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 5.60 -0.50 0 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 8.10 -0.50 0 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 10.60 -0.50 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 13.10 -0.50 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.60 -0.50 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.10 -0.50 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.60 -0.50 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.10 -0.50 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.60 -0.50 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.10 -0.50 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.60 -0.50 0 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30APR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 95 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 0.01 -0.02 81 0 0 0
30APR26 72.50 P 0.00 0.00 0.00 0.01 -0.03 67 0 0 0
30APR26 75.00 P 0.00 0.00 0.00 0.02 -0.04 59 0 0 0
30APR26 77.50 P 0.00 0.00 0.00 0.03 -0.05 47 0 0 0
30APR26 80.00 P 0.00 0.00 0.00 0.07 -0.08 37 0 98 0
30APR26 82.50 P 0.08 0.08 0.07 0.18 -0.15 26 69 285 +69
30APR26 85.00 P 1.23 1.23 1.03 0.81 -0.42 14 5 15 +2
30APR26 87.50 P 3.10 3.10 3.10 3.12 -0.49 22 1 0 0
30APR26 90.00 P 0.00 0.00 0.00 5.60 -0.50 0 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 8.10 -0.50 0 0 0 0
30APR26 95.00 P 0.00 0.00 0.00 10.60 -0.50 0 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 13.10 -0.50 0 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 15.60 -0.50 0 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 18.10 -0.50 0 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 20.60 -0.50 0 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 23.10 -0.50 0 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 25.60 -0.50 0 0 0 0
30APR26 112.50 P 0.00 0.00 0.00 28.10 -0.50 0 0 0 0
30APR26 115.00 P 0.00 0.00 0.00 30.60 -0.50 0 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
08MAY26 57.50 P 0.00 0.00 0.00 0.01 - 81 0 0 -
08MAY26 60.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
08MAY26 62.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
08MAY26 65.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
08MAY26 67.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
08MAY26 70.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
08MAY26 72.50 P 0.00 0.00 0.00 0.01 - 35 0 0 -
08MAY26 75.00 P 0.00 0.00 0.00 0.02 - 31 0 0 -
08MAY26 77.50 P 0.00 0.00 0.00 0.03 - 24 0 0 -
08MAY26 80.00 P 0.00 0.00 0.00 0.07 - 19 0 0 -
08MAY26 82.50 P 0.30 0.30 0.17 0.21 - 14 124 97 -
08MAY26 85.00 P 1.34 1.34 1.34 1.07 - 12 1 1 -
08MAY26 87.50 P 0.00 0.00 0.00 3.14 - 14 0 0 -
08MAY26 90.00 P 0.00 0.00 0.00 5.60 - 0 0 0 -
08MAY26 92.50 P 0.00 0.00 0.00 8.10 - 0 0 0 -
08MAY26 95.00 P 0.00 0.00 0.00 10.60 - 0 0 0 -
08MAY26 97.50 P 0.00 0.00 0.00 13.10 - 0 0 0 -
08MAY26 100.00 P 0.00 0.00 0.00 15.81 - 62 0 0 -
08MAY26 102.50 P 0.00 0.00 0.00 18.29 - 68 0 0 -
08MAY26 105.00 P 0.00 0.00 0.00 20.79 - 74 0 0 -
08MAY26 107.50 P 0.00 0.00 0.00 23.29 - 81 0 0 -
08MAY26 110.00 P 0.00 0.00 0.00 25.79 - 87 0 0 -
08MAY26 112.50 P 0.00 0.00 0.00 28.29 - 93 0 0 -
08MAY26 115.00 P 0.00 0.00 0.00 30.81 - 100 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 313 0
28MAY26 70.00 P 0.03 0.03 0.03 0.01 -0.02 25 10 232 -10
28MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.03 21 0 1,493 0
28MAY26 75.00 P 0.00 0.00 0.00 0.02 -0.04 18 0 3,451 0
28MAY26 77.50 P 0.05 0.05 0.05 0.04 -0.04 15 50 3,833 +20
28MAY26 80.00 P 0.20 0.20 0.15 0.16 -0.06 14 12 3,286 -11
28MAY26 82.50 P 0.66 0.66 0.50 0.56 -0.14 13 84 3,498 +6
28MAY26 85.00 P 1.93 1.93 1.49 1.52 -0.28 13 141 1,275 +107
28MAY26 87.50 P 0.00 0.00 0.00 3.21 -0.50 11 0 13 0
28MAY26 90.00 P 0.00 0.00 0.00 5.60 -0.52 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 8.10 -0.50 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 10.60 -0.50 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 13.10 -0.50 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.81 -0.29 39 0 4 0
28MAY26 102.50 P 0.00 0.00 0.00 18.31 -0.29 43 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.81 -0.29 47 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.31 -0.29 51 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.81 -0.29 55 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.30 -0.30 58 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.81 -0.29 62 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 533 0
29JUN26 65.00 P 0.03 0.03 0.03 0.01 0.00 21 60 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 5,307 0
29JUN26 72.50 P 0.08 0.08 0.08 0.06 +0.01 16 3 4,814 -3
29JUN26 75.00 P 0.16 0.16 0.16 0.17 0.00 15 1 4,522 0
29JUN26 77.50 P 0.40 0.42 0.35 0.44 -0.04 14 120 5,395 0
29JUN26 80.00 P 1.10 1.10 0.88 1.00 -0.14 14 25 5,324 -18
29JUN26 82.50 P 2.15 2.15 1.98 2.00 -0.27 13 33 3,156 +1
29JUN26 85.00 P 3.75 3.84 3.50 3.50 -0.40 12 150 2,247 +83
29JUN26 87.50 P 5.96 5.96 5.70 5.70 -0.52 14 11 1,143 -11
29JUN26 90.00 P 0.00 0.00 0.00 8.07 -0.50 15 0 251 0
29JUN26 92.50 P 0.00 0.00 0.00 10.48 -0.51 17 0 61 0
29JUN26 95.00 P 0.00 0.00 0.00 13.16 -0.68 24 0 459 0
29JUN26 97.50 P 15.13 15.13 15.13 14.97 -0.94 0 50 215 +50
29JUN26 100.00 P 0.00 0.00 0.00 17.90 -0.26 22 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 19.94 -0.71 0 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 22.44 -0.70 0 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 25.36 -0.27 26 0 67 0
29JUN26 110.00 P 0.00 0.00 0.00 27.85 -0.28 27 0 73 0
29JUN26 112.50 P 0.00 0.00 0.00 30.32 -0.29 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 32.81 -0.31 0 0 133 0
29JUN26 117.50 P 0.00 0.00 0.00 35.32 -0.22 29 0 60 0
29JUN26 120.00 P 37.96 37.96 37.96 37.60 -0.50 0 16 77 +16
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.02 15 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.04 -0.03 15 0 368 0
30JUL26 72.50 P 0.12 0.12 0.12 0.11 -0.06 14 1 394 +1
30JUL26 75.00 P 0.28 0.28 0.28 0.28 -0.12 14 1 811 -1
30JUL26 77.50 P 0.63 0.63 0.58 0.64 -0.18 14 21 1,341 -20
30JUL26 80.00 P 1.35 1.35 1.20 1.30 -0.24 13 364 2,335 +176
30JUL26 82.50 P 2.60 2.60 2.25 2.35 -0.29 13 56 208 +34
30JUL26 85.00 P 4.10 4.10 3.80 3.81 -0.34 12 16 381 +16
30JUL26 87.50 P 5.78 5.78 5.78 5.78 -0.56 12 30 60 +30
30JUL26 90.00 P 0.00 0.00 0.00 8.16 -0.44 15 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 10.51 -0.48 15 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 13.16 -0.68 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 15.42 -0.49 18 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.90 -0.26 19 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.37 -0.28 19 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.86 -0.28 21 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.36 -0.27 23 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.87 -0.26 26 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.32 -0.29 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.82 -0.30 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 187 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.03 12 0 197 0
29SEP26 70.00 P 0.30 0.30 0.29 0.04 -0.11 12 32 2,743 -2
29SEP26 72.50 P 0.00 0.00 0.00 0.12 -0.28 12 0 1,719 0
29SEP26 75.00 P 0.00 0.00 0.00 0.43 -0.44 13 0 2,938 0
29SEP26 77.50 P 1.81 1.85 1.77 1.10 -0.53 14 7 1,433 +2
29SEP26 80.00 P 3.00 3.01 3.00 2.17 -0.54 15 33 4,629 -27
29SEP26 82.50 P 4.43 4.43 4.34 3.62 -0.48 17 6 1,170 0
29SEP26 85.00 P 6.28 6.28 6.28 5.36 -0.39 18 15 448 +15
29SEP26 87.50 P 0.00 0.00 0.00 7.29 -0.37 19 0 260 0
29SEP26 90.00 P 0.00 0.00 0.00 9.12 -0.35 19 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 11.63 -0.36 22 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 13.96 +0.05 24 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 16.36 -0.36 26 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 18.81 -0.36 28 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 21.28 -0.38 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.79 -0.38 33 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 26.31 -0.39 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.84 -0.40 37 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 31.38 -0.41 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.92 -0.42 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.48 -0.42 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.03 -0.43 47 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 240 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 -0.02 14 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 -0.07 13 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 -0.13 13 0 879 0
30DEC26 67.50 P 0.00 0.00 0.00 0.09 -0.23 13 0 469 0
30DEC26 70.00 P 0.56 0.56 0.56 0.23 -0.33 13 2 3,409 0
30DEC26 72.50 P 0.92 0.92 0.88 0.53 -0.43 14 12 791 -12
30DEC26 75.00 P 1.45 1.45 1.45 1.04 -0.47 14 1 1,063 -1
30DEC26 77.50 P 2.36 2.40 2.25 1.79 -0.54 15 71 1,919 +15
30DEC26 80.00 P 0.00 0.00 0.00 2.82 -0.53 15 0 930 0
30DEC26 82.50 P 5.06 5.06 5.06 4.13 -0.47 16 30 684 +30
30DEC26 85.00 P 0.00 0.00 0.00 5.70 -0.40 16 0 385 0
30DEC26 87.50 P 0.00 0.00 0.00 7.57 -0.38 17 0 71 0
30DEC26 90.00 P 0.00 0.00 0.00 9.33 -0.37 17 0 51 0
30DEC26 92.50 P 0.00 0.00 0.00 11.63 -0.36 19 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 14.07 +0.06 21 0 128 0
30DEC26 97.50 P 0.00 0.00 0.00 16.43 -0.38 22 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 18.84 -0.39 24 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 21.31 -0.39 26 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 23.79 -0.40 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.31 -0.40 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.84 -0.41 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.38 -0.41 33 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 33.92 -0.42 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.48 -0.42 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 -0.02 14 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 -0.06 12 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 -0.13 11 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.03 -0.23 11 0 45 0
30MAR27 67.50 P 0.47 0.47 0.47 0.09 -0.38 11 36 94 +36
30MAR27 70.00 P 0.00 0.00 0.00 0.23 -0.53 11 0 139 0
30MAR27 72.50 P 0.00 0.00 0.00 0.53 -0.69 12 0 64 0
30MAR27 75.00 P 0.00 0.00 0.00 1.04 -0.83 12 0 600 0
30MAR27 77.50 P 2.70 2.70 2.70 1.80 -0.90 13 82 221 +78
30MAR27 80.00 P 0.00 0.00 0.00 2.95 -0.78 14 0 368 0
30MAR27 82.50 P 5.38 5.40 5.37 4.39 -0.58 15 80 132 -2
30MAR27 85.00 P 0.00 0.00 0.00 6.06 -0.37 16 0 9 0
30MAR27 87.50 P 0.00 0.00 0.00 7.93 -0.29 17 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 9.62 -0.26 17 0 39 0
30MAR27 92.50 P 0.00 0.00 0.00 11.69 -0.30 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.26 +0.16 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.57 -0.27 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.95 -0.28 22 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 21.38 -0.32 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.84 -0.35 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.33 -0.38 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.84 -0.41 28 0 20 0
30MAR27 112.50 P 0.00 0.00 0.00 31.38 -0.41 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.92 -0.42 31 0 0 0
TOTAL PUT 2,252 114,975 +687
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 7.33
29APR26 4.90 C 0.00 0.00 0.00 2.43 +0.05 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.33 +0.04 0 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.83 +0.05 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.58 +0.05 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.33 +0.05 0 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 1.08 +0.07 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.83 +0.07 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.58 +0.07 0 0 24 0
29APR26 7.00 C 0.00 0.00 0.00 0.33 +0.07 0 0 40 0
29APR26 7.25 C 0.10 0.10 0.09 0.10 +0.03 22 7 407 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 2 1,717 -2
29APR26 7.75 C 0.01 0.01 0.01 0.01 0.00 52 34 855 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,328 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 2,062 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 112 0 615 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 130 0 168 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 146 0 161 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 177 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 191 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 205 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 232 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 2.44 +0.05 44 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.34 +0.05 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.58 +0.05 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.34 +0.06 0 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.09 +0.07 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.84 +0.06 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.60 +0.06 17 0 25 0
28MAY26 7.00 C 0.37 0.37 0.37 0.40 +0.06 21 5 503 0
28MAY26 7.25 C 0.00 0.00 0.00 0.21 +0.03 18 0 458 0
28MAY26 7.50 C 0.00 0.00 0.00 0.10 +0.02 19 2 1,300 0
28MAY26 7.75 C 0.04 0.04 0.04 0.04 +0.01 19 445 1,915 +299
28MAY26 8.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 1,125 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 133 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 352 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 19 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.44 +0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.34 +0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.84 +0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.10 +0.07 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.85 +0.07 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.62 +0.06 20 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.41 +0.04 19 0 145 0
29JUN26 7.25 C 0.00 0.00 0.00 0.25 +0.03 19 0 162 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 +0.02 19 0 108 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 +0.02 20 0 816 0
29JUN26 8.00 C 0.04 0.04 0.04 0.04 +0.01 21 35 799 +35
29JUN26 8.25 C 0.00 0.00 0.00 0.02 +0.01 21 0 320 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 614 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 1,007 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 376 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.84 +0.03 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.10 +0.07 22 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.86 +0.07 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.63 +0.06 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.44 +0.04 19 0 120 0
30JUL26 7.25 C 0.00 0.00 0.00 0.29 +0.03 19 0 1,000 0
30JUL26 7.50 C 0.18 0.18 0.18 0.18 +0.02 19 30 39 +20
30JUL26 7.75 C 0.10 0.12 0.10 0.11 +0.02 19 105 609 +5
30JUL26 8.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 14 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 7 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 0 20 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.25 C 0.01 0.01 0.01 0.01 0.00 25 15 15 +15
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.84 +0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.13 +0.07 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.92 +0.07 24 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.74 +0.06 24 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.57 +0.06 23 0 110 0
29SEP26 7.25 C 0.00 0.00 0.00 0.44 +0.05 23 0 1,514 0
29SEP26 7.50 C 0.00 0.00 0.00 0.34 +0.05 23 0 290 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 +0.03 23 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 +0.03 23 0 96 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 +0.03 24 0 215 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 +0.02 24 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 +0.02 24 0 266 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 58 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 +0.01 25 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.84 +0.03 0 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.38 +0.05 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.18 +0.05 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.00 +0.05 23 0 8 0
30DEC26 6.75 C 0.00 0.00 0.00 0.83 +0.04 22 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.69 +0.06 23 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 +0.02 22 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 +0.02 22 0 63 0
30DEC26 7.75 C 0.00 0.00 0.00 0.35 +0.02 22 0 28 0
30DEC26 8.00 C 0.00 0.00 0.00 0.28 +0.02 22 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 +0.02 22 0 57 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 +0.01 22 0 118 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 +0.01 22 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 384 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 23 0 8 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 22 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 0.00 22 0 220 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 23 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.84 +0.03 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.60 +0.02 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.40 +0.06 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.26 +0.06 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.08 +0.05 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.93 +0.06 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.76 +0.04 21 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.64 +0.04 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.53 +0.03 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 +0.03 21 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.36 +0.03 21 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.30 +0.03 22 0 57 0
30MAR27 8.50 C 0.21 0.21 0.21 0.24 +0.02 22 5 65 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 +0.01 22 0 7 0
30MAR27 9.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 +0.02 23 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 +0.01 22 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 10 0
TOTAL CALL 685 31,299 +372
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 123 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 97 0 392 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 373 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 683 0
29APR26 7.25 P 0.04 0.04 0.03 0.03 -0.02 28 5 1,052 -1
29APR26 7.50 P 0.20 0.20 0.20 0.18 -0.06 28 5 544 0
29APR26 7.75 P 0.00 0.00 0.00 0.42 -0.07 0 0 617 0
29APR26 8.00 P 0.00 0.00 0.00 0.69 -0.05 87 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.95 -0.04 121 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.21 -0.03 153 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.43 -0.06 132 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.71 -0.03 195 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.93 -0.06 164 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.21 -0.03 231 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.46 -0.03 249 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.68 -0.06 209 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.21 -0.03 297 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 250 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 22 0 357 0
28MAY26 7.00 P 0.04 0.04 0.04 0.05 -0.01 20 1 1,099 +1
28MAY26 7.25 P 0.12 0.13 0.11 0.12 -0.03 19 636 1,298 -18
28MAY26 7.50 P 0.00 0.00 0.00 0.25 -0.05 18 0 832 0
28MAY26 7.75 P 0.00 0.00 0.00 0.45 -0.07 19 0 1,311 0
28MAY26 8.00 P 0.00 0.00 0.00 0.69 -0.05 24 0 961 0
28MAY26 8.25 P 0.00 0.00 0.00 0.95 -0.04 33 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 1.21 -0.03 41 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.43 -0.06 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.71 -0.03 52 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.93 -0.06 46 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.21 -0.03 62 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.46 -0.03 66 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.68 -0.06 58 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.21 -0.03 79 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 23 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.01 19 0 235 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 1,042 0
29JUN26 7.25 P 0.27 0.27 0.27 0.27 -0.01 20 5 1,128 0
29JUN26 7.50 P 0.00 0.00 0.00 0.41 -0.04 19 0 364 0
29JUN26 7.75 P 0.00 0.00 0.00 0.61 -0.04 19 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 0.83 -0.06 20 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.06 -0.06 19 0 156 0
29JUN26 8.50 P 0.00 0.00 0.00 1.31 -0.04 23 0 251 0
29JUN26 8.75 P 0.00 0.00 0.00 1.57 -0.04 29 0 189 0
29JUN26 9.00 P 0.00 0.00 0.00 1.80 -0.05 23 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.05 -0.04 26 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.29 -0.05 0 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.55 -0.04 32 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.81 -0.03 41 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.29 -0.06 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.79 -0.06 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.29 -0.04 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.78 -0.05 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.29 -0.04 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.80 -0.03 65 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.28 -0.06 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.80 -0.04 74 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.28 -0.06 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.78 -0.04 0 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 0.00 21 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 59 0
30JUL26 6.75 P 0.00 0.00 0.00 0.10 -0.02 19 0 143 0
30JUL26 7.00 P 0.00 0.00 0.00 0.18 -0.03 19 0 803 0
30JUL26 7.25 P 0.00 0.00 0.00 0.30 -0.03 19 0 593 0
30JUL26 7.50 P 0.00 0.00 0.00 0.45 -0.04 19 0 201 0
30JUL26 7.75 P 0.00 0.00 0.00 0.64 -0.04 19 0 341 0
30JUL26 8.00 P 0.00 0.00 0.00 0.85 -0.05 20 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 1.07 -0.06 19 0 30 0
30JUL26 8.50 P 0.00 0.00 0.00 1.33 -0.02 24 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.57 -0.04 25 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.82 -0.03 28 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.06 -0.03 28 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.31 -0.03 31 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.56 -0.03 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 23 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 24 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.02 23 0 811 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.01 23 0 667 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 -0.01 24 0 219 0
29SEP26 7.00 P 0.37 0.37 0.37 0.34 -0.02 24 5 3,739 -5
29SEP26 7.25 P 0.00 0.00 0.00 0.47 -0.02 24 0 2,551 0
29SEP26 7.50 P 0.70 0.70 0.69 0.62 -0.03 25 60 309 +40
29SEP26 7.75 P 0.00 0.00 0.00 0.79 -0.03 25 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 0.95 -0.04 24 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.19 -0.04 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.41 -0.05 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.64 -0.05 29 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.88 -0.06 31 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.12 -0.07 32 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.37 -0.07 35 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.63 -0.06 38 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.88 -0.07 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.39 -0.07 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.91 -0.07 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.42 -0.04 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.93 -0.02 61 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.43 -0.03 65 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.94 0.00 69 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.43 0.00 71 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.93 -0.01 74 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.42 0.00 76 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 23 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 22 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 -0.02 23 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 -0.03 23 0 3,065 0
30DEC26 6.75 P 0.00 0.00 0.00 0.31 -0.03 23 0 166 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 -0.03 23 0 483 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 -0.04 23 0 73 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 -0.05 23 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 0.85 -0.05 23 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 1.00 -0.06 22 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.23 -0.06 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.44 -0.06 25 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 -0.07 25 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.90 -0.06 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.14 -0.06 29 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.38 -0.07 30 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.63 -0.07 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.88 -0.07 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.39 -0.07 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.91 -0.07 43 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.42 -0.04 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.93 -0.02 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.43 -0.03 54 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 0.00 22 0 18 0
30MAR27 5.75 P 0.00 0.00 0.00 0.10 0.00 23 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 0.20 -0.01 22 0 81 0
30MAR27 6.50 P 0.00 0.00 0.00 0.28 -0.01 23 0 327 0
30MAR27 6.75 P 0.00 0.00 0.00 0.37 -0.02 22 0 4 0
30MAR27 7.00 P 0.00 0.00 0.00 0.48 -0.02 23 0 112 0
30MAR27 7.25 P 0.00 0.00 0.00 0.61 -0.02 23 0 35 0
30MAR27 7.50 P 0.00 0.00 0.00 0.75 -0.03 23 0 20 0
30MAR27 7.75 P 0.00 0.00 0.00 0.89 -0.06 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.09 -0.04 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.28 -0.04 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.48 -0.05 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.70 -0.05 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.92 -0.06 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.15 -0.06 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.39 -0.07 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.64 -0.06 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.89 -0.07 31 0 0 0
TOTAL PUT 717 32,816 +17
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 12.96
29APR26 8.25 C 0.00 0.00 0.00 4.71 +0.02 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.46 +0.02 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.21 +0.02 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.96 +0.02 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.71 +0.02 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.46 +0.02 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.21 +0.02 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.96 +0.02 0 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.46 +0.02 0 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.46 +0.02 0 0 285 0
29APR26 12.00 C 0.95 0.95 0.95 0.96 +0.02 0 4 276 0
29APR26 12.50 C 0.43 0.45 0.43 0.46 0.00 0 30 683 -10
29APR26 13.00 C 0.07 0.07 0.07 0.09 -0.01 28 19 824 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 485 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 379 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 100 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 136 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 153 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.73 +0.03 61 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.48 +0.03 57 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.23 +0.03 52 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.98 +0.02 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.73 +0.02 43 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.48 +0.03 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.23 +0.02 33 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.98 +0.02 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.48 +0.02 0 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 1.98 +0.01 0 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.49 +0.01 21 0 108 0
28MAY26 12.00 C 0.00 0.00 0.00 1.02 +0.01 21 0 607 0
28MAY26 12.50 C 0.62 0.62 0.62 0.62 +0.01 21 30 645 0
28MAY26 13.00 C 0.30 0.31 0.30 0.32 0.00 21 25 716 +15
28MAY26 13.50 C 0.00 0.00 0.00 0.13 -0.02 21 0 729 0
28MAY26 14.00 C 0.05 0.05 0.05 0.05 -0.01 21 25 181 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 23 0 20 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.22 -0.01 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.97 -0.01 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.73 0.00 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.48 0.00 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.23 -0.01 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.98 -0.01 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.73 -0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.48 -0.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.24 -0.01 0 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.99 -0.01 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.50 -0.01 0 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.02 +0.01 22 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.56 +0.01 22 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.15 +0.02 23 0 343 0
29JUN26 12.50 C 0.75 0.75 0.75 0.78 +0.01 22 122 873 +122
29JUN26 13.00 C 0.46 0.46 0.46 0.49 -0.01 22 20 431 0
29JUN26 13.50 C 0.00 0.00 0.00 0.29 -0.02 22 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 145 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 21 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 23 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.23 -0.01 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.98 -0.01 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.73 -0.01 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.48 -0.01 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.99 -0.01 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.52 +0.01 27 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.03 +0.01 24 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.57 0.00 23 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.17 +0.01 24 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 0.82 -0.01 24 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 0.55 -0.02 24 0 21 0
30JUL26 13.50 C 0.00 0.00 0.00 0.35 -0.03 24 0 16 0
30JUL26 14.00 C 0.00 0.00 0.00 0.21 -0.03 24 0 25 0
30JUL26 14.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.73 -0.01 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.48 -0.01 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.23 -0.01 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.98 -0.01 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.73 -0.02 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.49 -0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.00 -0.01 0 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.52 -0.01 24 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.09 +0.01 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.68 0.00 27 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 1.35 +0.02 28 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.02 -0.01 27 0 643 0
29SEP26 13.00 C 0.00 0.00 0.00 0.75 -0.02 26 0 503 0
29SEP26 13.50 C 0.00 0.00 0.00 0.56 -0.02 26 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.41 -0.02 26 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.30 -0.02 27 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.15 -0.02 27 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 0.00 28 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 0.00 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.73 -0.01 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.48 -0.01 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.23 -0.01 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.98 -0.01 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.73 -0.02 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.50 -0.01 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.25 -0.02 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.02 -0.01 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.55 -0.02 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.16 -0.01 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.80 -0.01 26 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.48 -0.01 26 0 169 0
30DEC26 12.50 C 1.09 1.09 1.09 1.17 -0.02 25 30 188 +30
30DEC26 13.00 C 0.00 0.00 0.00 0.95 -0.02 25 0 44 0
30DEC26 13.50 C 0.00 0.00 0.00 0.77 -0.02 26 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.62 -0.01 26 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.49 -0.01 26 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.38 -0.02 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 -0.01 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 -0.02 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.73 -0.01 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.48 -0.01 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.23 -0.01 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.99 -0.01 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.75 -0.01 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.50 -0.02 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.27 -0.02 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.04 -0.02 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.61 -0.02 24 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.24 -0.04 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.96 +0.01 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.67 +0.01 26 0 30 0
30MAR27 12.50 C 1.27 1.27 1.27 1.37 +0.01 25 30 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.15 0.00 25 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.97 0.00 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.80 0.00 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.66 0.00 26 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.55 0.00 26 0 90 0
30MAR27 15.50 C 0.00 0.00 0.00 0.45 0.00 26 0 120 0
30MAR27 16.00 C 0.00 0.00 0.00 0.37 0.00 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.30 0.00 26 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
TOTAL CALL 335 14,430 +157
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 198 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 142 0 190 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 274 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 629 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 592 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 714 0
29APR26 13.00 P 0.14 0.17 0.14 0.11 -0.06 23 60 255 +1
29APR26 13.50 P 0.00 0.00 0.00 0.54 -0.02 0 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.04 -0.02 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.61 +0.01 176 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.10 0.00 191 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.60 -0.01 212 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.08 -0.03 213 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.60 -0.01 251 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 222 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 400 0
28MAY26 12.00 P 0.06 0.06 0.06 0.04 -0.01 21 200 735 -190
28MAY26 12.50 P 0.14 0.16 0.12 0.13 -0.02 21 291 641 -109
28MAY26 13.00 P 0.00 0.00 0.00 0.31 -0.05 19 0 114 0
28MAY26 13.50 P 0.00 0.00 0.00 0.66 -0.03 22 0 1 0
28MAY26 14.00 P 0.00 0.00 0.00 1.06 -0.03 20 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.04 -0.02 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.61 +0.01 47 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.10 0.00 51 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.60 -0.01 57 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.08 -0.03 58 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.60 -0.01 67 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 24 0
29JUN26 10.00 P 0.01 0.01 0.01 0.01 0.00 30 20 75 -20
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 182 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 273 0
29JUN26 11.50 P 0.06 0.06 0.06 0.05 -0.01 22 64 428 -64
29JUN26 12.00 P 0.14 0.14 0.14 0.13 -0.02 22 200 473 +25
29JUN26 12.50 P 0.00 0.00 0.00 0.26 -0.03 22 0 740 0
29JUN26 13.00 P 0.00 0.00 0.00 0.48 -0.03 22 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 0.79 -0.03 23 0 44 0
29JUN26 14.00 P 0.00 0.00 0.00 1.15 -0.03 22 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.58 -0.03 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.05 -0.02 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.61 +0.01 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.10 0.00 37 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.60 -0.01 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.08 -0.03 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.60 -0.01 49 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 100 0
30JUL26 11.50 P 0.00 0.00 0.00 0.20 -0.03 24 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.35 -0.03 24 0 80 0
30JUL26 12.50 P 0.00 0.00 0.00 0.56 -0.04 23 0 123 0
30JUL26 13.00 P 0.00 0.00 0.00 0.84 -0.05 23 0 54 0
30JUL26 13.50 P 0.00 0.00 0.00 1.20 -0.03 24 0 5 0
30JUL26 14.00 P 0.00 0.00 0.00 1.58 -0.04 24 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.01 -0.03 24 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.50 0.00 27 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.97 0.00 28 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.44 -0.01 27 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.94 0.00 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.44 +0.01 33 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.94 +0.01 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 8.50 P 0.04 0.04 0.04 0.01 0.00 28 2 10 -2
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 27 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 28 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.01 28 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 -0.02 27 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.27 -0.02 27 0 112 0
29SEP26 11.50 P 0.00 0.00 0.00 0.42 -0.03 27 0 725 0
29SEP26 12.00 P 0.00 0.00 0.00 0.61 -0.03 28 0 1,300 0
29SEP26 12.50 P 0.00 0.00 0.00 0.85 -0.03 28 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 1.14 -0.03 28 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 1.43 -0.03 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.78 -0.04 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.24 -0.03 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.67 -0.03 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.12 -0.03 32 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.59 -0.03 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.08 -0.02 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.57 -0.02 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.07 -0.02 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 0.00 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 -0.01 26 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.14 -0.01 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.27 -0.03 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
30DEC26 11.50 P 0.67 0.67 0.67 0.58 -0.02 27 30 84 +24
30DEC26 12.00 P 0.00 0.00 0.00 0.78 -0.03 27 0 61 0
30DEC26 12.50 P 0.00 0.00 0.00 1.03 -0.03 27 0 165 0
30DEC26 13.00 P 0.00 0.00 0.00 1.31 -0.04 27 0 120 0
30DEC26 13.50 P 0.00 0.00 0.00 1.59 -0.03 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.93 -0.04 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.30 -0.04 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.78 -0.03 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.21 -0.04 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.67 -0.03 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.13 -0.03 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.61 -0.03 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.10 -0.02 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 0.00 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 -0.01 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 0.00 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 0.00 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.17 -0.01 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.21 -0.01 26 0 5 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 -0.01 26 0 55 0
30MAR27 10.50 P 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.53 -0.01 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.71 -0.02 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.93 -0.01 27 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 1.18 -0.01 27 0 90 0
30MAR27 13.00 P 1.55 1.55 1.55 1.46 -0.02 27 30 90 +30
30MAR27 13.50 P 0.00 0.00 0.00 1.78 -0.02 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.12 +0.04 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.49 -0.02 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.89 -0.02 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.30 -0.02 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.74 -0.02 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.19 -0.02 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.66 -0.02 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.14 -0.01 33 0 0 0
TOTAL PUT 897 12,637 -305
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 64.70
29APR26 42.00 C 0.00 0.00 0.00 22.71 -0.55 202 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 21.71 -0.55 192 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.71 -0.55 181 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.71 -0.55 171 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.71 -0.55 161 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.73 -0.54 184 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.71 -0.56 141 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.71 -0.56 132 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.75 -0.52 165 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.36 -0.41 171 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 9.71 -0.56 79 0 253 0
29APR26 57.50 C 0.00 0.00 0.00 7.21 -0.56 58 0 960 0
29APR26 60.00 C 5.05 5.13 4.62 4.85 -0.42 75 100 1,233 -80
29APR26 62.50 C 2.30 2.51 2.10 2.29 -0.53 36 153 816 +79
29APR26 65.00 C 0.52 0.57 0.28 0.35 -0.51 25 465 1,260 -107
29APR26 67.50 C 0.04 0.05 0.04 0.01 -0.10 27 17 681 -16
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 405 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 916 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 293 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 97 0 266 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 112 0 278 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 126 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 139 0 64 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 20.85 -0.49 67 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.95 -0.40 73 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.86 -0.49 61 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.15 -0.20 78 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.96 -0.39 62 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.84 -0.51 47 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.00 -0.36 57 0 40 0
28MAY26 52.50 C 0.00 0.00 0.00 12.57 -0.29 52 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 9.82 -0.56 25 0 222 0
28MAY26 57.50 C 0.00 0.00 0.00 7.40 -0.56 26 0 163 0
28MAY26 60.00 C 5.26 5.26 5.07 5.29 -0.26 29 60 303 +39
28MAY26 62.50 C 3.37 3.37 3.37 3.32 -0.27 27 28 831 0
28MAY26 65.00 C 1.82 1.96 1.67 1.83 -0.28 26 122 947 +60
28MAY26 67.50 C 0.93 1.01 0.85 0.88 -0.22 26 300 1,312 +186
28MAY26 70.00 C 0.50 0.50 0.46 0.37 -0.16 26 32 298 0
28MAY26 72.50 C 0.00 0.00 0.00 0.13 -0.09 25 0 172 0
28MAY26 75.00 C 0.00 0.00 0.00 0.04 -0.04 25 0 278 0
28MAY26 77.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 148 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 160 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 29.78 -0.54 72 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 29.01 -0.32 97 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.91 -0.42 86 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 27.08 -0.25 93 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.01 -0.32 85 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.85 -0.49 70 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 24.03 -0.31 79 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 22.79 -0.55 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.99 -0.35 70 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 20.99 -0.35 67 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 20.04 -0.31 66 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 19.25 -0.10 70 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 18.15 -0.20 63 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 17.11 -0.24 59 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 16.11 -0.24 55 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 15.13 -0.23 53 0 235 0
29JUN26 52.50 C 0.00 0.00 0.00 12.57 -0.30 43 0 167 0
29JUN26 55.00 C 0.00 0.00 0.00 10.14 -0.26 38 0 422 0
29JUN26 57.50 C 0.00 0.00 0.00 7.47 -0.55 25 0 163 0
29JUN26 60.00 C 5.44 5.58 5.17 5.49 -0.22 28 249 381 +113
29JUN26 62.50 C 3.67 3.77 3.59 3.65 -0.22 27 149 400 +44
29JUN26 65.00 C 2.37 2.37 2.29 2.27 -0.21 26 32 1,614 -4
29JUN26 67.50 C 1.46 1.46 1.41 1.33 -0.18 26 31 1,696 +1
29JUN26 70.00 C 0.00 0.00 0.00 0.74 -0.18 26 0 637 0
29JUN26 72.50 C 0.00 0.00 0.00 0.39 -0.11 26 0 199 0
29JUN26 75.00 C 0.00 0.00 0.00 0.19 -0.07 26 0 314 0
29JUN26 77.50 C 0.25 0.25 0.25 0.10 -0.03 26 30 67 0
29JUN26 80.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 34 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 3 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 20.04 -0.31 57 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.25 -0.10 60 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.15 -0.20 55 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.11 -0.24 51 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.11 -0.25 48 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.13 -0.23 46 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.57 -0.31 38 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.18 -0.27 34 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.62 -0.54 26 0 0 0
30JUL26 60.00 C 5.83 5.83 5.68 5.79 -0.34 28 154 188 +90
30JUL26 62.50 C 4.00 4.00 4.00 4.11 -0.20 27 16 66 0
30JUL26 65.00 C 2.67 2.67 2.67 2.83 -0.19 26 12 137 0
30JUL26 67.50 C 0.00 0.00 0.00 1.90 -0.18 26 0 19 0
30JUL26 70.00 C 0.00 0.00 0.00 1.22 -0.23 26 0 24 0
30JUL26 72.50 C 0.00 0.00 0.00 0.77 -0.16 26 0 34 0
30JUL26 75.00 C 0.00 0.00 0.00 0.47 -0.11 26 0 66 0
30JUL26 77.50 C 0.00 0.00 0.00 0.28 -0.07 26 0 60 0
30JUL26 80.00 C 0.00 0.00 0.00 0.16 -0.05 26 0 30 0
30JUL26 82.50 C 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.03 -0.31 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.93 -0.41 50 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 21.99 -0.35 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.99 -0.35 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.04 -0.31 46 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 19.25 -0.10 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.15 -0.20 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.11 -0.24 41 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 16.11 -0.25 39 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 15.13 -0.24 37 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 12.76 -0.20 33 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 10.38 -0.30 29 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 8.20 -0.45 27 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 6.51 -0.38 27 0 186 0
29SEP26 62.50 C 0.00 0.00 0.00 4.94 -0.33 26 0 206 0
29SEP26 65.00 C 0.00 0.00 0.00 3.81 -0.28 26 0 214 0
29SEP26 67.50 C 0.00 0.00 0.00 2.89 -0.23 26 0 317 0
29SEP26 70.00 C 0.00 0.00 0.00 2.15 -0.20 26 0 251 0
29SEP26 72.50 C 0.00 0.00 0.00 1.59 -0.15 26 0 199 0
29SEP26 75.00 C 0.00 0.00 0.00 1.22 -0.05 27 0 137 0
29SEP26 77.50 C 0.00 0.00 0.00 0.87 -0.10 27 0 90 0
29SEP26 80.00 C 0.69 0.69 0.69 0.62 -0.07 27 30 1,450 +30
29SEP26 82.50 C 0.57 0.57 0.57 0.43 -0.05 27 30 120 0
29SEP26 85.00 C 0.00 0.00 0.00 0.29 -0.04 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 22.94 -0.40 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.99 -0.35 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.99 -0.35 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.04 -0.31 36 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 19.25 -0.10 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.15 -0.21 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.11 -0.27 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.11 -0.31 30 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 15.13 -0.34 29 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 12.76 -0.48 26 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 10.68 -0.54 25 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 8.93 -0.51 25 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 7.39 -0.48 25 0 428 0
30DEC26 62.50 C 0.00 0.00 0.00 6.05 -0.26 25 0 294 0
30DEC26 65.00 C 4.71 4.71 4.71 4.89 -0.26 25 30 1,036 0
30DEC26 67.50 C 3.81 3.81 3.81 3.92 -0.24 25 30 133 0
30DEC26 70.00 C 0.00 0.00 0.00 3.05 -0.27 25 0 46 0
30DEC26 72.50 C 0.00 0.00 0.00 2.46 -0.16 25 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 1.93 -0.13 25 0 89 0
30DEC26 77.50 C 0.00 0.00 0.00 1.49 -0.17 25 0 108 0
30DEC26 80.00 C 0.00 0.00 0.00 1.14 -0.16 25 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 0.86 -0.14 25 0 33 0
30DEC26 85.00 C 0.00 0.00 0.00 0.62 -0.15 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.47 -0.10 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.35 -0.07 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 20.99 -0.36 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.04 -0.33 30 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.25 -0.16 31 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 18.15 -0.32 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.11 -0.45 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.11 -0.56 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.27 -0.56 25 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 13.30 -0.54 25 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 11.50 -0.52 25 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 9.86 -0.51 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 8.38 -0.50 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 7.09 -0.47 25 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 5.95 -0.43 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.95 -0.38 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.07 -0.36 25 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 3.35 -0.33 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.74 -0.29 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.21 -0.25 25 0 13 0
30MAR27 80.00 C 0.00 0.00 0.00 1.79 -0.17 25 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 1.44 -0.19 25 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 1.14 -0.18 25 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.92 -0.14 25 0 0 0
TOTAL CALL 2,070 28,764 +435
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 220 0 235 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 209 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 198 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 188 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 177 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 167 0 21 0
29APR26 48.00 P 0.03 0.03 0.03 0.01 0.00 157 90 360 +87
29APR26 49.00 P 0.03 0.03 0.03 0.01 0.00 147 90 164 0
29APR26 50.00 P 0.03 0.03 0.03 0.01 0.00 137 60 267 +60
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 113 0 633 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 729 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1,225 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,388 0
29APR26 62.50 P 0.07 0.10 0.07 0.02 -0.04 26 282 1,526 +221
29APR26 65.00 P 0.81 0.81 0.41 0.62 -0.02 23 216 1,046 -66
29APR26 67.50 P 2.85 3.05 2.62 2.80 +0.38 0 104 327 -34
29APR26 70.00 P 0.00 0.00 0.00 5.30 +0.41 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 7.80 +0.55 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.30 +0.55 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.91 +0.29 139 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.30 +0.12 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.89 +0.21 171 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.31 +0.14 146 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.92 +0.24 213 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.30 +0.13 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 256 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 363 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 210 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 323 0
28MAY26 55.00 P 0.00 0.00 0.00 0.06 0.00 26 0 191 0
28MAY26 57.50 P 0.36 0.36 0.36 0.23 +0.01 26 5 600 0
28MAY26 60.00 P 0.80 0.80 0.67 0.69 +0.06 26 182 659 +48
28MAY26 62.50 P 1.55 1.62 1.55 1.56 +0.11 26 69 588 +23
28MAY26 65.00 P 0.00 0.00 0.00 2.85 +0.08 24 0 320 0
28MAY26 67.50 P 4.86 4.94 4.86 4.71 +0.16 24 53 201 +53
28MAY26 70.00 P 0.00 0.00 0.00 6.97 +0.27 26 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.33 +0.52 26 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 11.72 +0.16 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.10 0.00 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.93 +0.29 47 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.11 -0.12 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.59 -0.01 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.08 0.00 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.55 -0.02 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 112 0
29JUN26 47.00 P 0.11 0.11 0.11 0.01 0.00 28 11 314 -11
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 0.00 26 0 282 0
29JUN26 50.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 356 0
29JUN26 52.50 P 0.26 0.26 0.25 0.11 +0.01 26 13 483 +5
29JUN26 55.00 P 0.41 0.41 0.41 0.30 +0.03 26 13 350 0
29JUN26 57.50 P 0.73 0.73 0.73 0.68 +0.06 26 35 421 +31
29JUN26 60.00 P 1.31 1.33 1.31 1.31 +0.07 25 101 516 -11
29JUN26 62.50 P 2.10 2.25 2.10 2.25 +0.05 25 32 649 -2
29JUN26 65.00 P 3.79 3.79 3.79 3.57 +0.06 24 13 217 0
29JUN26 67.50 P 5.44 5.44 5.44 5.27 +0.07 24 30 362 +30
29JUN26 70.00 P 0.00 0.00 0.00 7.37 +0.20 26 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 9.57 +0.48 26 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 11.88 +0.32 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.20 +0.02 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.93 +0.23 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.11 -0.12 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.59 -0.02 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.08 -0.16 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.69 +0.12 0 0 0 0
30JUL26 45.00 P 0.09 0.09 0.09 0.01 0.00 26 6 26 +6
30JUL26 46.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.03 0.00 26 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.05 0.00 26 0 61 0
30JUL26 49.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.27 +0.02 26 0 32 0
30JUL26 55.00 P 0.67 0.67 0.67 0.58 +0.03 26 30 155 +30
30JUL26 57.50 P 1.08 1.09 1.08 1.10 +0.07 26 60 140 +34
30JUL26 60.00 P 1.69 1.78 1.69 1.78 +0.02 25 40 213 +14
30JUL26 62.50 P 0.00 0.00 0.00 2.80 +0.02 25 0 147 0
30JUL26 65.00 P 0.00 0.00 0.00 4.10 0.00 25 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 5.74 +0.01 25 0 52 0
30JUL26 70.00 P 0.00 0.00 0.00 7.75 +0.14 26 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 9.57 +0.15 22 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 11.88 +0.28 22 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.20 -0.12 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 16.93 +0.20 29 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.13 -0.10 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 21.75 +0.14 26 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.23 -0.01 25 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 0.00 27 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.06 0.00 27 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.17 +0.02 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.24 +0.03 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.31 +0.03 27 0 43 0
29SEP26 50.00 P 0.57 0.57 0.57 0.41 +0.05 27 1 75 -1
29SEP26 52.50 P 0.00 0.00 0.00 0.74 +0.07 27 0 13 0
29SEP26 55.00 P 0.00 0.00 0.00 1.23 +0.10 27 0 272 0
29SEP26 57.50 P 0.00 0.00 0.00 1.94 +0.16 27 0 138 0
29SEP26 60.00 P 0.00 0.00 0.00 2.86 +0.20 27 0 246 0
29SEP26 62.50 P 0.00 0.00 0.00 4.01 +0.24 28 0 74 0
29SEP26 65.00 P 0.00 0.00 0.00 5.39 +0.29 28 0 122 0
29SEP26 67.50 P 0.00 0.00 0.00 6.79 +0.32 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.55 +0.37 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.74 +0.67 29 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 12.84 +0.36 29 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 15.20 +0.49 31 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.55 +0.51 33 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.76 +0.31 32 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.97 +0.05 30 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.55 +0.12 34 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.78 -0.19 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.12 0.00 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.16 0.00 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.21 0.00 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.27 -0.01 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.34 -0.01 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.46 0.00 25 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.56 0.00 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.70 0.00 25 0 281 0
30DEC26 52.50 P 1.36 1.36 1.36 1.14 +0.02 25 2 295 +2
30DEC26 55.00 P 0.00 0.00 0.00 1.73 +0.03 25 0 94 0
30DEC26 57.50 P 0.00 0.00 0.00 2.51 +0.05 25 0 154 0
30DEC26 60.00 P 0.00 0.00 0.00 3.49 +0.08 26 0 328 0
30DEC26 62.50 P 0.00 0.00 0.00 4.49 -0.06 25 0 96 0
30DEC26 65.00 P 0.00 0.00 0.00 5.87 -0.02 25 0 96 0
30DEC26 67.50 P 7.63 7.63 7.63 7.40 -0.01 25 14 30 0
30DEC26 70.00 P 0.00 0.00 0.00 9.37 +0.53 26 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 11.27 +0.63 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.31 +0.34 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.49 +0.39 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.77 +0.43 29 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.13 +0.47 31 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.34 +0.27 30 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.69 +0.17 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.28 +0.26 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.33 0.00 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.41 0.00 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.51 0.00 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.61 0.00 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.75 0.00 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.89 0.00 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.07 +0.01 25 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 1.59 +0.03 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.25 +0.04 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 3.08 +0.06 25 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 4.07 +0.07 25 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 5.25 +0.10 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.60 +0.14 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.09 +0.18 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.73 +0.22 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.52 +0.25 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.44 +0.30 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.49 +0.38 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.77 +0.43 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.13 +0.47 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.34 +0.27 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.69 +0.17 28 0 0 0
TOTAL PUT 1,552 22,744 +519
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 48.46
29APR26 30.00 C 0.00 0.00 0.00 18.46 -0.09 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 17.46 -0.09 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 16.46 -0.09 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.46 -0.09 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.46 -0.09 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.46 -0.09 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.46 -0.09 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.46 -0.09 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.46 -0.09 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.47 -0.08 112 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.47 -0.08 99 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 7.47 -0.08 87 0 22 0
29APR26 42.00 C 6.41 6.41 6.41 6.47 -0.08 76 10 7 -10
29APR26 43.00 C 0.00 0.00 0.00 5.47 -0.08 64 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 4.47 -0.08 53 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 3.47 -0.09 42 0 120 0
29APR26 46.00 C 0.00 0.00 0.00 2.47 -0.09 30 0 221 0
29APR26 47.00 C 1.43 1.58 1.33 1.50 -0.15 28 109 325 -36
29APR26 48.00 C 0.62 0.67 0.52 0.65 -0.19 26 46 249 -26
29APR26 49.00 C 0.14 0.19 0.14 0.17 -0.15 26 11 329 -1
29APR26 50.00 C 0.00 0.00 0.00 0.03 -0.05 28 0 170 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 96 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 134 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 95 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 153 0 30 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 13.53 -0.08 41 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.53 -0.09 34 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.54 -0.05 39 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.55 -0.07 38 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.56 -0.05 36 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.54 -0.09 25 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.54 -0.09 20 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.55 -0.09 22 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 5.57 -0.10 22 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 4.61 -0.10 22 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 3.70 -0.11 22 0 120 0
28MAY26 46.00 C 0.00 0.00 0.00 2.86 -0.11 22 0 97 0
28MAY26 47.00 C 0.00 0.00 0.00 2.09 -0.16 21 0 153 0
28MAY26 48.00 C 0.00 0.00 0.00 1.46 -0.12 21 0 211 0
28MAY26 49.00 C 0.87 0.87 0.87 0.97 -0.13 21 15 223 +15
28MAY26 50.00 C 0.56 0.56 0.56 0.64 -0.10 22 15 394 +15
28MAY26 52.50 C 0.21 0.21 0.21 0.16 -0.04 22 1 184 0
28MAY26 55.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 107 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 25 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.50 -0.09 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.54 -0.05 94 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.51 -0.08 70 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.51 -0.09 58 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.51 -0.09 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.51 -0.09 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.52 -0.08 59 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.52 -0.08 53 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 17.62 +0.01 72 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 16.52 -0.09 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.56 -0.05 55 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.63 +0.02 60 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.53 -0.08 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.63 +0.01 51 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 11.65 +0.03 49 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 10.55 -0.07 34 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 9.66 +0.04 41 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 8.54 -0.09 24 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 7.55 -0.09 24 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 6.56 -0.10 23 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 5.60 -0.10 23 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 4.67 -0.11 23 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 3.79 -0.13 22 0 94 0
29JUN26 46.00 C 0.00 0.00 0.00 3.00 -0.13 23 0 38 0
29JUN26 47.00 C 0.00 0.00 0.00 2.28 -0.16 22 0 137 0
29JUN26 48.00 C 0.00 0.00 0.00 1.70 -0.15 22 0 291 0
29JUN26 49.00 C 0.00 0.00 0.00 1.25 -0.14 22 0 97 0
29JUN26 50.00 C 0.78 0.78 0.78 0.92 -0.10 23 14 105 -14
29JUN26 52.50 C 0.00 0.00 0.00 0.36 -0.06 23 0 32 0
29JUN26 55.00 C 0.00 0.00 0.00 0.12 -0.03 23 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 0.00 25 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 26 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 13.56 -0.06 43 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.63 +0.01 45 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.65 +0.03 43 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.55 -0.07 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.66 +0.03 37 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.54 -0.09 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.56 -0.09 24 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.59 -0.10 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.65 -0.11 23 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.77 -0.11 23 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 3.95 -0.12 23 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 3.22 -0.12 23 0 55 0
30JUL26 47.00 C 0.00 0.00 0.00 2.58 -0.13 23 0 85 0
30JUL26 48.00 C 0.00 0.00 0.00 2.05 -0.13 23 0 63 0
30JUL26 49.00 C 0.00 0.00 0.00 1.62 -0.13 23 0 15 0
30JUL26 50.00 C 0.00 0.00 0.00 1.29 -0.09 23 0 45 0
30JUL26 52.50 C 0.00 0.00 0.00 0.66 -0.06 23 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 0.31 -0.04 23 0 1 0
30JUL26 57.50 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.54 -0.06 59 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.51 -0.09 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.52 -0.08 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.52 -0.08 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.62 +0.01 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.52 -0.09 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.56 -0.05 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.63 +0.02 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.56 -0.06 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.63 +0.01 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.65 +0.03 35 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 10.59 -0.03 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.66 +0.02 30 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.64 -0.04 27 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.65 -0.09 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.76 -0.09 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.92 -0.11 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.15 -0.12 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 4.48 -0.10 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.86 +0.02 24 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.21 -0.09 23 0 11 0
29SEP26 48.00 C 2.62 2.62 2.62 2.75 -0.09 24 5 114 +5
29SEP26 49.00 C 0.00 0.00 0.00 2.34 -0.08 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 1.98 -0.08 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.32 -0.05 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.84 -0.05 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.50 -0.04 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.29 -0.03 24 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.16 -0.02 24 0 12 0
29SEP26 65.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.52 -0.08 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.62 +0.01 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.52 -0.09 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.56 -0.05 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.63 +0.02 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.56 -0.06 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.63 +0.01 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.65 +0.02 28 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 10.59 -0.08 24 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 9.66 -0.07 24 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 8.73 -0.09 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.89 -0.10 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.10 -0.10 23 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 6.39 -0.09 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.73 -0.09 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 5.12 -0.09 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 4.43 -0.22 22 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.92 -0.08 22 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.48 -0.07 22 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 3.07 -0.07 23 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 2.70 -0.07 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 1.98 -0.11 23 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.40 -0.05 24 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.95 -0.04 23 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.64 -0.03 23 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.42 -0.02 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.56 -0.06 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.63 +0.01 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.65 +0.01 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.60 -0.12 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.74 -0.11 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.02 -0.13 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.27 -0.13 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.57 -0.14 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.90 -0.13 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 6.29 -0.14 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.69 -0.14 22 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 5.16 -0.14 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.59 -0.04 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.18 -0.01 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.75 -0.01 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.33 -0.11 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.55 -0.08 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.90 -0.11 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.38 -0.09 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.99 -0.08 23 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.70 -0.06 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.49 -0.04 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.32 -0.04 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.22 -0.04 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.15 -0.03 22 0 0 0
TOTAL CALL 226 6,647 -52
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 174 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 161 0 11 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 147 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 134 0 26 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 122 0 29 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 109 0 39 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 96 0 85 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 116 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 189 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 321 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 224 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 184 0
29APR26 47.00 P 0.08 0.08 0.08 0.03 -0.03 27 1 258 0
29APR26 48.00 P 0.37 0.37 0.22 0.20 -0.07 27 99 204 +82
29APR26 49.00 P 0.86 0.88 0.86 0.73 -0.01 28 25 153 +16
29APR26 50.00 P 1.63 1.63 1.56 1.60 +0.08 34 41 102 -15
29APR26 52.50 P 0.00 0.00 0.00 4.04 +0.08 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 6.54 +0.08 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.04 +0.08 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.54 +0.08 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.04 +0.08 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.54 +0.08 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.04 +0.08 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.54 +0.08 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.04 +0.08 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 37 0
28MAY26 41.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 77 0
28MAY26 42.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 77 0
28MAY26 43.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 154 0
28MAY26 44.00 P 0.00 0.00 0.00 0.23 -0.01 22 0 349 0
28MAY26 45.00 P 0.00 0.00 0.00 0.43 -0.02 22 0 432 0
28MAY26 46.00 P 0.00 0.00 0.00 0.74 -0.02 22 0 446 0
28MAY26 47.00 P 1.22 1.22 1.22 1.17 -0.01 22 2 251 0
28MAY26 48.00 P 0.00 0.00 0.00 1.72 +0.02 22 0 53 0
28MAY26 49.00 P 0.00 0.00 0.00 2.40 +0.04 23 0 62 0
28MAY26 50.00 P 3.18 3.18 3.18 3.19 +0.07 23 15 66 +15
28MAY26 52.50 P 0.00 0.00 0.00 5.39 +0.07 22 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 7.83 +0.09 22 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.25 -0.25 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.83 +0.11 35 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.32 +0.11 39 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.81 +0.10 42 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.30 +0.10 42 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.79 +0.09 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.29 +0.10 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 0.00 23 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 68 0
29JUN26 41.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 0.23 -0.02 23 0 77 0
29JUN26 43.00 P 0.00 0.00 0.00 0.38 -0.03 23 0 83 0
29JUN26 44.00 P 0.00 0.00 0.00 0.60 -0.03 23 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.89 -0.01 23 0 226 0
29JUN26 46.00 P 0.00 0.00 0.00 1.26 +0.03 23 0 177 0
29JUN26 47.00 P 0.00 0.00 0.00 1.69 +0.03 23 0 175 0
29JUN26 48.00 P 0.00 0.00 0.00 2.23 +0.03 23 0 152 0
29JUN26 49.00 P 0.00 0.00 0.00 2.86 +0.03 23 0 79 0
29JUN26 50.00 P 3.69 3.69 3.69 3.58 +0.04 23 15 49 +15
29JUN26 52.50 P 0.00 0.00 0.00 5.60 +0.04 23 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 7.91 +0.07 23 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.27 -0.25 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.83 -0.23 26 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.32 +0.11 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.81 +0.10 31 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.30 +0.10 32 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.79 +0.09 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.29 +0.10 38 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.07 0.00 23 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.19 -0.01 23 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.30 -0.01 23 0 33 0
30JUL26 42.00 P 0.00 0.00 0.00 0.45 -0.02 23 0 30 0
30JUL26 43.00 P 0.00 0.00 0.00 0.66 -0.01 23 0 45 0
30JUL26 44.00 P 0.00 0.00 0.00 0.92 0.00 23 0 69 0
30JUL26 45.00 P 0.00 0.00 0.00 1.25 +0.04 23 0 101 0
30JUL26 46.00 P 1.65 1.65 1.65 1.63 +0.05 23 1 58 +1
30JUL26 47.00 P 0.00 0.00 0.00 2.09 +0.06 23 0 43 0
30JUL26 48.00 P 0.00 0.00 0.00 2.62 +0.06 23 0 18 0
30JUL26 49.00 P 0.00 0.00 0.00 3.22 +0.04 23 0 45 0
30JUL26 50.00 P 3.89 3.89 3.89 3.90 +0.04 23 15 15 +15
30JUL26 52.50 P 0.00 0.00 0.00 5.83 +0.04 23 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.03 +0.06 23 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.36 -0.16 22 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.83 -0.23 23 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.32 +0.08 25 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.87 +0.16 34 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.30 +0.09 28 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.79 +0.09 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 0.00 25 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 0.00 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.05 0.00 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 0.00 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.18 -0.01 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.26 -0.01 24 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.37 -0.02 24 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.52 -0.01 24 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 0.71 -0.01 25 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 0.94 0.00 25 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 1.22 -0.01 25 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 1.54 -0.01 25 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 1.91 -0.01 25 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 2.35 +0.08 25 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 2.84 0.00 25 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.37 -0.01 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 4.00 +0.01 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 4.54 +0.01 24 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.33 +0.03 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.58 +0.01 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.74 -0.09 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.08 0.00 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.42 +0.15 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.87 +0.06 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.37 +0.11 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.85 +0.15 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.35 +0.16 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 0.00 25 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 0.00 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.09 0.00 24 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.13 0.00 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.19 0.00 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.27 0.00 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.37 0.00 23 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.49 0.00 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.63 +0.01 23 0 6 0
30DEC26 40.00 P 0.00 0.00 0.00 0.80 0.00 23 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 1.08 -0.01 23 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 1.34 0.00 23 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 1.64 0.00 23 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 1.99 -0.04 23 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.37 -0.01 23 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 2.82 0.00 23 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 3.31 -0.01 23 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 3.86 -0.01 23 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 4.47 +0.02 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.14 +0.02 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 6.73 +0.03 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.66 +0.04 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.04 +0.21 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.26 +0.18 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.56 +0.23 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.87 +0.06 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.37 +0.11 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.85 +0.15 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.35 +0.16 31 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.30 -0.03 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.41 -0.02 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.54 -0.03 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.68 -0.03 22 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.89 -0.04 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.11 -0.05 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 1.36 -0.01 23 0 13 0
30MAR27 42.00 P 0.00 0.00 0.00 1.64 +0.02 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.93 0.00 22 0 12 0
30MAR27 44.00 P 2.34 2.34 2.34 2.30 0.00 22 1 16 +1
30MAR27 45.00 P 0.00 0.00 0.00 2.70 +0.02 22 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 3.15 +0.03 22 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 3.61 -0.04 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.15 -0.03 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.75 -0.04 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.38 -0.06 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.03 -0.02 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.17 +0.04 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.04 -0.17 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.26 -0.12 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.56 -0.08 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.87 -0.09 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.37 +0.04 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.85 +0.08 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.35 +0.16 28 0 0 0
TOTAL PUT 215 7,594 +130
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 26.74
29APR26 16.00 C 0.00 0.00 0.00 10.78 -0.39 338 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 10.28 -0.39 320 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 9.78 -0.39 302 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 9.28 -0.39 285 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.78 -0.39 268 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.28 -0.39 252 0 15 0
29APR26 19.00 C 8.00 8.00 8.00 7.78 -0.39 236 10 18 -7
29APR26 19.50 C 0.00 0.00 0.00 7.28 -0.39 220 0 18 0
29APR26 20.00 C 0.00 0.00 0.00 6.78 -0.39 205 0 30 0
29APR26 21.00 C 0.00 0.00 0.00 5.79 -0.38 182 0 40 0
29APR26 22.00 C 0.00 0.00 0.00 4.79 -0.38 152 0 15 0
29APR26 23.00 C 4.08 4.08 4.08 3.79 -0.38 123 1 49 0
29APR26 24.00 C 0.00 0.00 0.00 2.79 -0.38 94 0 189 0
29APR26 25.00 C 1.99 1.99 1.99 1.79 -0.40 65 23 712 -23
29APR26 26.00 C 1.11 1.20 1.08 0.87 -0.38 50 96 1,566 -40
29APR26 27.00 C 0.47 0.49 0.25 0.25 -0.29 45 577 1,442 -102
29APR26 28.00 C 0.07 0.13 0.05 0.07 -0.12 54 77 2,078 -23
29APR26 29.00 C 0.02 0.03 0.02 0.03 -0.02 67 56 2,707 +9
29APR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 2,673 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,008 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,887 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,415 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 138 0 903 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 152 0 2,047 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 166 0 320 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 179 0 365 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 192 0 925 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 204 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 216 0 314 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 227 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 238 0 321 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 249 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 259 0 138 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 270 0 219 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 289 0 155 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 298 0 583 0
28MAY26 16.00 C 0.00 0.00 0.00 10.81 -0.42 86 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.31 -0.42 81 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.81 -0.40 76 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.31 -0.39 71 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.82 -0.42 70 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.31 -0.43 63 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 7.82 -0.40 61 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.32 -0.43 57 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.84 -0.41 56 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 5.85 -0.43 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.84 -0.48 40 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.92 -0.42 40 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 3.09 -0.40 41 1 152 +1
28MAY26 25.00 C 0.00 0.00 0.00 2.24 -0.38 37 0 656 0
28MAY26 26.00 C 1.68 1.68 1.68 1.60 -0.30 37 1 542 0
28MAY26 27.00 C 1.27 1.27 1.02 1.06 -0.26 37 247 1,665 -42
28MAY26 28.00 C 0.78 0.78 0.70 0.69 -0.21 37 310 1,372 +218
28MAY26 29.00 C 0.45 0.58 0.43 0.42 -0.17 37 315 1,292 +47
28MAY26 30.00 C 0.31 0.31 0.28 0.25 -0.13 37 134 1,992 -76
28MAY26 31.00 C 0.20 0.20 0.20 0.15 -0.08 38 15 2,632 +15
28MAY26 32.00 C 0.13 0.13 0.13 0.10 -0.04 40 2 1,484 0
28MAY26 33.00 C 0.07 0.07 0.07 0.06 -0.02 41 1 3,070 +1
28MAY26 34.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 1,088 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 812 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 579 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 480 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 509 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 220 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 345 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 16.80 -0.44 99 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 16.33 -0.40 107 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 15.83 -0.41 101 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.31 -0.42 88 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.84 -0.41 94 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.31 -0.43 78 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.82 -0.42 78 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.32 -0.43 73 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.83 -0.41 73 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 12.33 -0.42 68 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.83 -0.42 64 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.34 -0.41 63 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 10.84 -0.43 59 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 10.35 -0.41 58 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.85 -0.42 54 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 9.37 -0.44 55 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 8.87 -0.45 51 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 8.39 -0.44 51 0 50 0
29JUN26 19.00 C 7.90 7.90 7.90 7.87 -0.46 45 10 84 +10
29JUN26 19.50 C 0.00 0.00 0.00 7.42 -0.44 47 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 7.05 -0.31 54 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 5.98 -0.41 42 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 5.11 -0.42 42 0 97 0
29JUN26 23.00 C 0.00 0.00 0.00 4.18 -0.41 38 0 1,462 0
29JUN26 24.00 C 0.00 0.00 0.00 3.39 -0.39 37 0 292 0
29JUN26 25.00 C 2.63 2.63 2.63 2.74 -0.31 38 10 1,570 -2
29JUN26 26.00 C 0.00 0.00 0.00 2.06 -0.32 36 0 963 0
29JUN26 27.00 C 0.00 0.00 0.00 1.58 -0.26 37 0 5,738 0
29JUN26 28.00 C 1.26 1.34 1.14 1.18 -0.22 37 155 3,871 +116
29JUN26 29.00 C 0.97 1.00 0.96 0.86 -0.19 37 33 3,656 -29
29JUN26 30.00 C 0.66 0.78 0.61 0.61 -0.18 37 37 7,450 +2
29JUN26 31.00 C 0.00 0.00 0.00 0.43 -0.16 37 0 913 0
29JUN26 32.00 C 0.00 0.00 0.00 0.30 -0.13 37 0 621 0
29JUN26 33.00 C 0.30 0.30 0.26 0.20 -0.11 37 27 1,132 +17
29JUN26 34.00 C 0.00 0.00 0.00 0.14 -0.08 37 0 1,317 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 -0.07 37 0 2,276 0
29JUN26 36.00 C 0.11 0.11 0.11 0.06 -0.05 37 1 1,682 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 -0.04 38 0 1,103 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 164 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 218 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 4,357 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 126 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 547 0
30JUL26 16.00 C 0.00 0.00 0.00 10.88 -0.39 64 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 10.37 -0.39 58 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 9.89 -0.38 58 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.40 -0.41 56 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.88 -0.44 50 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.40 -0.43 49 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.91 -0.42 47 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.43 -0.43 45 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.05 -0.31 50 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.01 -0.40 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.21 -0.32 43 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.36 -0.30 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.48 -0.38 37 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.86 -0.31 38 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 2.23 -0.32 37 0 154 0
30JUL26 27.00 C 2.00 2.00 1.79 1.78 -0.27 38 32 1,720 0
30JUL26 28.00 C 1.42 1.42 1.42 1.39 -0.22 38 3 553 +3
30JUL26 29.00 C 0.00 0.00 0.00 1.07 -0.21 38 0 127 0
30JUL26 30.00 C 1.00 1.00 1.00 0.82 -0.19 38 2 163 +2
30JUL26 31.00 C 0.77 0.77 0.77 0.63 -0.15 38 5 152 +5
30JUL26 32.00 C 0.00 0.00 0.00 0.47 -0.13 38 0 133 0
30JUL26 33.00 C 0.00 0.00 0.00 0.35 -0.12 38 0 151 0
30JUL26 34.00 C 0.00 0.00 0.00 0.27 -0.08 39 0 163 0
30JUL26 35.00 C 0.00 0.00 0.00 0.20 -0.07 39 0 28 0
30JUL26 36.00 C 0.00 0.00 0.00 0.15 -0.06 39 0 126 0
30JUL26 37.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 44 0
30JUL26 38.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 34 0
30JUL26 39.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 10 0
30JUL26 40.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.47 -0.28 72 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.96 -0.29 68 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 11.45 -0.30 63 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.96 -0.31 61 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 10.47 -0.29 58 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 9.98 -0.29 56 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 9.49 -0.32 53 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.00 -0.32 51 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 8.52 -0.31 49 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.05 -0.30 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.59 -0.29 46 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 7.13 -0.28 45 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 6.24 -0.29 43 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 5.41 -0.28 41 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 4.64 -0.22 40 0 144 0
29SEP26 24.00 C 0.00 0.00 0.00 3.99 -0.18 40 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 3.28 -0.31 38 0 1,222 0
29SEP26 26.00 C 0.00 0.00 0.00 2.77 -0.22 38 0 1,414 0
29SEP26 27.00 C 0.00 0.00 0.00 2.35 -0.24 38 0 3,833 0
29SEP26 28.00 C 0.00 0.00 0.00 1.97 -0.22 38 0 2,206 0
29SEP26 29.00 C 0.00 0.00 0.00 1.65 -0.22 39 0 1,083 0
29SEP26 30.00 C 1.52 1.52 1.52 1.37 -0.21 39 22 1,056 +22
29SEP26 31.00 C 0.00 0.00 0.00 1.15 -0.19 39 0 636 0
29SEP26 32.00 C 0.00 0.00 0.00 0.95 -0.19 39 0 1,012 0
29SEP26 33.00 C 0.00 0.00 0.00 0.80 -0.16 39 0 1,714 0
29SEP26 34.00 C 0.79 0.79 0.79 0.66 -0.16 40 32 1,727 +32
29SEP26 35.00 C 0.00 0.00 0.00 0.55 -0.14 40 0 1,419 0
29SEP26 36.00 C 0.50 0.50 0.50 0.46 -0.13 40 1 2,242 0
29SEP26 37.00 C 0.00 0.00 0.00 0.38 -0.12 40 0 337 0
29SEP26 38.00 C 0.00 0.00 0.00 0.32 -0.11 41 0 717 0
29SEP26 39.00 C 0.00 0.00 0.00 0.27 -0.09 41 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.22 -0.09 41 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.19 -0.08 41 0 277 0
29SEP26 42.00 C 0.00 0.00 0.00 0.16 -0.07 42 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.13 -0.07 42 0 125 0
29SEP26 44.00 C 0.00 0.00 0.00 0.11 -0.06 42 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 -0.05 43 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 -0.05 42 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 190 0
30DEC26 16.00 C 0.00 0.00 0.00 10.98 -0.29 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.47 -0.31 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.01 -0.28 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.52 -0.29 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.05 -0.29 44 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 8.60 -0.28 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.16 -0.27 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.71 -0.29 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.28 -0.47 40 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 6.49 -0.25 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.74 -0.27 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.06 -0.28 38 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.46 -0.29 38 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 3.92 -0.23 37 0 344 0
30DEC26 26.00 C 0.00 0.00 0.00 3.40 -0.27 37 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 2.97 -0.27 37 0 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 2.65 -0.21 38 0 596 0
30DEC26 29.00 C 2.54 2.54 2.54 2.32 -0.20 38 10 196 +10
30DEC26 30.00 C 0.00 0.00 0.00 2.03 -0.19 38 0 231 0
30DEC26 31.00 C 1.86 1.86 1.86 1.79 -0.17 38 10 432 +10
30DEC26 32.00 C 0.00 0.00 0.00 1.58 -0.16 39 0 824 0
30DEC26 33.00 C 0.00 0.00 0.00 1.40 -0.14 39 0 1,170 0
30DEC26 34.00 C 0.00 0.00 0.00 1.24 -0.15 40 0 2,192 0
30DEC26 35.00 C 0.00 0.00 0.00 1.11 -0.10 40 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 0.99 -0.10 40 0 72 0
30DEC26 37.00 C 0.00 0.00 0.00 0.91 -0.01 41 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 0.80 -0.02 41 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.72 -0.01 42 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.65 -0.01 42 0 107 0
30DEC26 41.00 C 0.00 0.00 0.00 0.59 0.00 42 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.54 +0.02 43 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.49 +0.03 43 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.45 +0.04 44 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.41 +0.04 44 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.38 +0.05 45 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.35 +0.06 45 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.32 +0.05 46 0 63 0
30MAR27 16.00 C 0.00 0.00 0.00 11.00 -0.27 44 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 10.53 -0.27 43 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 10.06 -0.27 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.62 -0.26 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.18 -0.28 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 8.76 -0.28 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.35 -0.29 39 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 7.97 -0.27 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.58 -0.25 39 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 6.86 -0.26 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.19 -0.25 38 0 10 0
30MAR27 23.00 C 0.00 0.00 0.00 5.57 -0.24 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.04 -0.21 38 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 4.49 -0.23 37 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 4.01 -0.29 37 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 3.60 -0.24 37 0 37 0
30MAR27 28.00 C 0.00 0.00 0.00 3.23 -0.22 38 0 14 0
30MAR27 29.00 C 0.00 0.00 0.00 2.90 -0.30 38 0 85 0
30MAR27 30.00 C 0.00 0.00 0.00 2.59 -0.30 38 0 106 0
30MAR27 31.00 C 0.00 0.00 0.00 2.33 -0.26 38 0 63 0
30MAR27 32.00 C 0.00 0.00 0.00 2.10 -0.19 38 0 3 0
30MAR27 33.00 C 1.86 1.86 1.86 1.86 -0.19 38 15 86 +15
30MAR27 34.00 C 0.00 0.00 0.00 1.71 -0.16 39 0 90 0
30MAR27 35.00 C 0.00 0.00 0.00 1.54 -0.17 39 0 111 0
30MAR27 36.00 C 0.00 0.00 0.00 1.41 -0.14 39 0 71 0
30MAR27 37.00 C 0.00 0.00 0.00 1.29 -0.13 40 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 1.17 -0.13 40 0 46 0
30MAR27 39.00 C 0.00 0.00 0.00 1.07 -0.16 40 0 19 0
30MAR27 40.00 C 1.09 1.09 1.09 0.98 -0.11 41 5 36 -5
30MAR27 41.00 C 0.00 0.00 0.00 0.89 -0.12 41 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.81 -0.12 41 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.74 -0.11 41 0 8 0
30MAR27 44.00 C 0.00 0.00 0.00 0.68 -0.11 41 0 107 0
TOTAL CALL 2,276 121,989 +186
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 284 0 50 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 268 0 41 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 254 0 12 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 239 0 1,586 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 224 0 140 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 210 0 186 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 196 0 269 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 182 0 458 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 169 0 292 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 144 0 429 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1,173 0
29APR26 23.00 P 0.01 0.01 0.01 0.01 0.00 95 18 934 -18
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,102 0
29APR26 25.00 P 0.00 0.00 0.00 0.04 +0.02 63 0 1,965 0
29APR26 26.00 P 0.11 0.12 0.06 0.15 +0.04 54 26 3,060 -14
29APR26 27.00 P 0.39 0.53 0.34 0.49 +0.10 43 359 2,005 +198
29APR26 28.00 P 1.03 1.07 0.96 1.34 +0.31 57 176 2,032 -146
29APR26 29.00 P 2.03 2.28 1.85 2.27 +0.38 56 369 1,433 -332
29APR26 30.00 P 3.03 3.03 2.87 3.27 +0.42 76 139 3,177 -870
29APR26 31.00 P 4.00 4.00 4.00 4.26 +0.42 0 5 292 -554
29APR26 32.00 P 4.88 5.03 4.88 5.26 +0.42 0 37 521 -872
29APR26 33.00 P 0.00 0.00 0.00 6.26 +0.36 0 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 7.26 +0.36 0 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 8.26 +0.36 0 0 60 0
29APR26 36.00 P 0.00 0.00 0.00 9.26 +0.36 0 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 10.26 +0.36 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.26 +0.36 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.26 +0.36 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.26 +0.36 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 14.26 +0.34 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 15.26 +0.36 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 16.26 +0.36 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 17.26 +0.36 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 18.26 +0.34 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 19.26 +0.36 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 20.26 +0.34 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 21.26 +0.36 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 430 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
28MAY26 18.00 P 0.01 0.01 0.01 0.01 0.00 57 114 107 -114
28MAY26 18.50 P 0.02 0.02 0.02 0.01 0.00 53 230 544 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 235 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 628 0
28MAY26 21.00 P 0.00 0.00 0.00 0.03 0.00 43 0 388 0
28MAY26 22.00 P 0.07 0.07 0.07 0.07 0.00 42 30 1,375 -19
28MAY26 23.00 P 0.13 0.13 0.11 0.14 +0.01 40 6 2,417 +4
28MAY26 24.00 P 0.24 0.27 0.22 0.25 +0.01 38 98 3,874 +73
28MAY26 25.00 P 0.42 0.47 0.39 0.46 +0.03 37 171 1,934 +44
28MAY26 26.00 P 0.72 0.80 0.65 0.77 +0.06 36 366 1,823 +129
28MAY26 27.00 P 1.30 1.30 1.05 1.23 +0.10 35 510 1,775 +142
28MAY26 28.00 P 1.88 1.88 1.88 1.88 +0.18 36 2 2,537 +2
28MAY26 29.00 P 2.38 2.39 2.37 2.72 +0.33 41 25 825 +5
28MAY26 30.00 P 3.13 3.13 3.12 3.39 +0.21 33 22 761 +20
28MAY26 31.00 P 0.00 0.00 0.00 4.37 +0.38 38 0 990 0
28MAY26 32.00 P 4.94 4.94 4.94 5.31 +0.42 39 30 516 +30
28MAY26 33.00 P 0.00 0.00 0.00 6.28 +0.36 40 0 344 0
28MAY26 34.00 P 0.00 0.00 0.00 7.27 +0.37 42 0 159 -156
28MAY26 35.00 P 0.00 0.00 0.00 8.26 +0.36 0 0 165 0
28MAY26 36.00 P 0.00 0.00 0.00 9.26 +0.36 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.26 +0.36 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.26 +0.36 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.26 +0.36 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.26 +0.36 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 14.26 +0.34 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 15.26 +0.36 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 16.26 +0.36 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 17.26 +0.36 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 18.26 +0.34 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 19.26 +0.36 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 20.26 +0.34 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 21.26 +0.36 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 61 0
29JUN26 14.50 P 0.02 0.02 0.02 0.01 0.00 59 115 84 -115
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 279 0
29JUN26 18.00 P 0.04 0.04 0.04 0.01 0.00 40 10 1,550 0
29JUN26 18.50 P 0.04 0.05 0.04 0.02 0.00 41 12 280 +12
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 41 0 503 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 765 0
29JUN26 20.00 P 0.09 0.09 0.09 0.06 0.00 40 20 1,313 +20
29JUN26 21.00 P 0.13 0.13 0.13 0.12 0.00 39 3 1,372 +3
29JUN26 22.00 P 0.21 0.21 0.21 0.21 +0.01 39 1 1,873 -1
29JUN26 23.00 P 0.33 0.33 0.33 0.36 +0.02 38 15 1,561 0
29JUN26 24.00 P 0.55 0.56 0.55 0.55 +0.04 37 5 2,245 +5
29JUN26 25.00 P 0.77 0.82 0.77 0.82 +0.06 36 155 4,484 +100
29JUN26 26.00 P 1.16 1.20 1.10 1.19 +0.08 36 59 4,607 -2
29JUN26 27.00 P 1.51 1.67 1.51 1.67 +0.11 35 15 4,525 0
29JUN26 28.00 P 2.20 2.20 2.20 2.29 +0.19 36 10 2,354 0
29JUN26 29.00 P 0.00 0.00 0.00 2.98 +0.19 36 0 2,155 0
29JUN26 30.00 P 3.80 3.80 3.80 3.64 +0.13 33 10 3,346 +10
29JUN26 31.00 P 0.00 0.00 0.00 4.58 +0.27 36 0 2,031 0
29JUN26 32.00 P 0.00 0.00 0.00 5.42 +0.20 35 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 6.34 +0.26 35 0 239 0
29JUN26 34.00 P 0.00 0.00 0.00 7.30 +0.34 36 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 8.29 +0.38 38 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 9.27 +0.37 38 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 10.27 +0.37 41 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 11.27 +0.37 44 0 14 0
29JUN26 39.00 P 0.00 0.00 0.00 12.27 +0.37 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.27 +0.37 49 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.27 +0.35 52 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.27 +0.37 54 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 16.27 +0.37 57 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.27 +0.37 59 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.27 +0.35 61 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.27 +0.37 63 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.27 +0.35 66 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.27 +0.37 68 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 93 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 55 0
30JUL26 17.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 50 0
30JUL26 17.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.05 0.00 39 0 126 0
30JUL26 18.50 P 0.12 0.12 0.12 0.07 0.00 39 80 160 +77
30JUL26 19.00 P 0.00 0.00 0.00 0.09 0.00 38 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 0.13 0.00 38 0 156 0
30JUL26 20.00 P 0.20 0.20 0.20 0.17 0.00 38 1 61 +1
30JUL26 21.00 P 0.00 0.00 0.00 0.29 +0.01 38 0 1,248 0
30JUL26 22.00 P 0.00 0.00 0.00 0.46 +0.01 38 0 275 0
30JUL26 23.00 P 0.71 0.71 0.62 0.67 +0.03 37 127 638 +77
30JUL26 24.00 P 0.00 0.00 0.00 0.97 +0.05 36 0 1,385 0
30JUL26 25.00 P 1.36 1.36 1.32 1.35 +0.08 36 8 502 +8
30JUL26 26.00 P 1.72 1.79 1.72 1.81 +0.09 36 14 1,765 +9
30JUL26 27.00 P 2.30 2.30 2.30 2.36 +0.12 36 1 1,098 0
30JUL26 28.00 P 0.00 0.00 0.00 3.01 +0.16 36 0 178 0
30JUL26 29.00 P 0.00 0.00 0.00 3.69 +0.15 35 0 27 0
30JUL26 30.00 P 0.00 0.00 0.00 4.49 +0.15 36 0 20 0
30JUL26 31.00 P 0.00 0.00 0.00 5.31 +0.20 36 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.16 +0.22 35 0 2 0
30JUL26 33.00 P 0.00 0.00 0.00 7.03 +0.21 34 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.94 +0.22 33 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.87 +0.23 31 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.91 +0.35 37 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.87 +0.35 37 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.85 +0.38 37 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.80 +0.36 30 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.79 +0.38 25 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 119 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 +0.02 40 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 +0.03 40 0 124 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 +0.03 40 0 42 0
29SEP26 17.00 P 0.00 0.00 0.00 0.10 +0.04 39 0 98 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 +0.04 39 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 0.17 +0.05 39 0 272 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 +0.06 39 0 184 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 +0.07 39 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.34 +0.08 39 0 735 0
29SEP26 20.00 P 0.41 0.41 0.41 0.41 +0.08 38 4 4,265 -4
29SEP26 21.00 P 0.59 0.59 0.58 0.58 +0.07 38 50 1,340 +50
29SEP26 22.00 P 0.00 0.00 0.00 0.82 +0.07 38 0 1,753 0
29SEP26 23.00 P 0.00 0.00 0.00 1.11 +0.10 37 0 1,515 0
29SEP26 24.00 P 1.38 1.44 1.36 1.46 +0.09 37 527 6,147 +415
29SEP26 25.00 P 1.84 1.91 1.73 1.88 +0.11 37 204 4,011 +143
29SEP26 26.00 P 0.00 0.00 0.00 2.36 +0.12 37 0 1,897 0
29SEP26 27.00 P 0.00 0.00 0.00 2.91 +0.12 36 0 6,662 0
29SEP26 28.00 P 3.38 3.38 3.38 3.54 +0.14 36 2 1,815 +2
29SEP26 29.00 P 0.00 0.00 0.00 4.23 +0.16 37 0 827 0
29SEP26 30.00 P 0.00 0.00 0.00 4.97 +0.19 37 0 1,566 0
29SEP26 31.00 P 0.00 0.00 0.00 5.79 +0.21 38 0 1,068 0
29SEP26 32.00 P 0.00 0.00 0.00 6.56 +0.19 37 0 1,148 0
29SEP26 33.00 P 0.00 0.00 0.00 7.40 +0.21 37 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 8.26 +0.20 37 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 9.14 +0.21 37 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 10.04 +0.24 36 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 10.97 +0.21 35 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.89 +0.25 34 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 12.83 +0.20 31 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 13.79 +0.25 23 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 14.75 +0.27 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.72 +0.27 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.68 +0.27 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.66 +0.27 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.65 +0.28 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.62 +0.27 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.62 +0.27 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.60 +0.28 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.16 +0.05 38 0 41 0
30DEC26 16.50 P 0.00 0.00 0.00 0.20 +0.06 38 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.25 +0.07 38 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.31 +0.08 38 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.38 +0.09 38 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.46 +0.10 38 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.54 +0.10 38 0 77 0
30DEC26 19.50 P 0.00 0.00 0.00 0.64 +0.11 38 0 35 0
30DEC26 20.00 P 0.00 0.00 0.00 0.75 +0.11 38 0 325 0
30DEC26 21.00 P 0.00 0.00 0.00 0.98 +0.09 38 0 178 0
30DEC26 22.00 P 1.22 1.22 1.22 1.27 +0.09 37 1 297 -1
30DEC26 23.00 P 1.48 1.48 1.48 1.62 +0.07 37 7 419 +7
30DEC26 24.00 P 0.00 0.00 0.00 2.02 +0.07 37 0 388 0
30DEC26 25.00 P 0.00 0.00 0.00 2.49 +0.09 37 0 834 0
30DEC26 26.00 P 2.97 2.97 2.97 3.01 +0.10 37 1 766 +1
30DEC26 27.00 P 0.00 0.00 0.00 3.57 +0.11 37 0 992 0
30DEC26 28.00 P 0.00 0.00 0.00 4.18 +0.12 37 0 446 0
30DEC26 29.00 P 0.00 0.00 0.00 4.86 +0.15 38 0 294 0
30DEC26 30.00 P 0.00 0.00 0.00 5.57 +0.16 38 0 175 0
30DEC26 31.00 P 0.00 0.00 0.00 6.33 +0.19 38 0 114 0
30DEC26 32.00 P 0.00 0.00 0.00 7.10 +0.21 38 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 7.91 +0.20 38 0 1,056 0
30DEC26 34.00 P 0.00 0.00 0.00 8.74 +0.21 39 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 9.58 +0.21 39 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 10.44 +0.21 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.32 +0.22 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.22 +0.21 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.12 +0.21 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.94 +0.14 34 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 14.96 +0.25 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.89 +0.23 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.84 +0.26 34 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.78 +0.25 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.74 +0.26 0 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.71 +0.26 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.68 +0.27 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.65 +0.26 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.27 +0.06 37 0 26 0
30MAR27 16.50 P 0.00 0.00 0.00 0.33 +0.07 37 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.40 +0.08 37 0 50 0
30MAR27 17.50 P 0.00 0.00 0.00 0.48 +0.09 37 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.56 +0.08 37 0 57 0
30MAR27 18.50 P 0.00 0.00 0.00 0.66 +0.10 37 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.77 +0.10 37 0 27 0
30MAR27 19.50 P 0.00 0.00 0.00 0.89 +0.10 38 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.02 +0.11 37 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 1.31 +0.11 37 0 274 0
30MAR27 22.00 P 1.64 1.64 1.60 1.61 +0.06 37 60 315 +60
30MAR27 23.00 P 0.00 0.00 0.00 1.98 +0.12 37 0 333 0
30MAR27 24.00 P 2.28 2.28 2.28 2.40 +0.04 37 5 432 +5
30MAR27 25.00 P 0.00 0.00 0.00 2.88 +0.10 37 0 482 0
30MAR27 26.00 P 0.00 0.00 0.00 3.41 +0.10 37 0 474 0
30MAR27 27.00 P 0.00 0.00 0.00 3.99 +0.11 37 0 462 0
30MAR27 28.00 P 0.00 0.00 0.00 4.61 +0.11 37 0 56 0
30MAR27 29.00 P 0.00 0.00 0.00 5.28 +0.15 37 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 5.98 +0.14 37 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 6.70 +0.17 37 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 7.46 +0.17 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 8.25 +0.18 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.06 +0.18 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.89 +0.21 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.72 +0.19 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.58 +0.20 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.46 +0.22 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.34 +0.22 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.24 +0.22 38 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 15.13 +0.20 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.06 +0.22 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.98 +0.23 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.88 +0.35 34 0 1 0
TOTAL PUT 4,255 145,212 -1,566
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 75.30
29APR26 49.00 C 0.00 0.00 0.00 26.31 -0.11 195 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 25.31 -0.11 186 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.81 -0.11 163 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.31 -0.11 142 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.81 -0.11 122 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.31 -0.11 103 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 12.81 -0.11 85 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 10.31 -0.11 67 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 7.81 -0.11 50 0 14 0
29APR26 70.00 C 0.00 0.00 0.00 5.31 -0.11 33 0 90 0
29APR26 72.50 C 0.00 0.00 0.00 2.81 -0.11 18 0 140 0
29APR26 75.00 C 0.35 0.35 0.35 0.48 -0.14 13 1 495 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 538 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 105 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 127 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 90 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 25.38 -0.13 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.89 -0.13 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.38 -0.14 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.90 -0.13 0 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 15.41 -0.12 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.93 -0.11 23 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.43 -0.11 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.94 -0.11 14 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 5.45 -0.12 11 0 84 0
28MAY26 72.50 C 0.00 0.00 0.00 3.08 -0.13 11 0 162 0
28MAY26 75.00 C 1.35 1.35 1.35 1.28 -0.03 11 11 429 +10
28MAY26 77.50 C 0.35 0.36 0.31 0.31 -0.04 11 23 289 +23
28MAY26 80.00 C 0.00 0.00 0.00 0.05 -0.01 11 0 237 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 13 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.37 -0.15 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.37 -0.15 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.38 -0.14 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.38 -0.15 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.89 -0.14 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.39 -0.15 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.90 -0.14 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.41 -0.14 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.94 -0.12 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.45 -0.11 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.96 -0.11 12 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.50 -0.11 11 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 3.29 +0.05 12 0 195 0
29JUN26 75.00 C 0.00 0.00 0.00 1.56 +0.01 11 0 216 0
29JUN26 77.50 C 0.55 0.55 0.55 0.56 -0.02 11 1 152 -1
29JUN26 80.00 C 0.00 0.00 0.00 0.15 -0.02 11 0 40 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 0.00 12 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 25.38 -0.15 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.89 -0.14 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.39 -0.15 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.90 -0.14 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.41 -0.14 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.94 -0.12 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.45 -0.11 10 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 7.96 -0.12 11 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 5.54 -0.11 11 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 3.49 +0.10 12 0 15 0
30JUL26 75.00 C 0.00 0.00 0.00 1.84 +0.03 11 0 17 0
30JUL26 77.50 C 0.00 0.00 0.00 0.82 -0.01 11 0 110 0
30JUL26 80.00 C 0.00 0.00 0.00 0.31 -0.02 11 0 144 0
30JUL26 82.50 C 0.00 0.00 0.00 0.10 -0.01 11 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.37 -0.15 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.37 -0.15 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.38 -0.14 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.38 -0.15 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.89 -0.14 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.39 -0.15 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.92 -0.12 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.41 -0.14 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.94 -0.12 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.46 -0.11 11 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.04 -0.11 11 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.82 -0.11 11 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.91 -0.10 11 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 2.36 -0.07 11 0 52 0
29SEP26 77.50 C 0.00 0.00 0.00 1.33 -0.05 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.68 -0.03 11 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 0.31 -0.02 11 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.14 0.00 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 0.00 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.37 -0.17 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.38 -0.18 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.38 -0.19 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.89 -0.22 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.39 -0.26 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.92 -0.28 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.41 -0.33 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.19 -0.11 10 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.80 -0.12 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.51 -0.12 10 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.41 -0.12 10 0 141 0
30DEC26 72.50 C 0.00 0.00 0.00 4.58 -0.11 10 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 2.99 -0.09 10 0 105 0
30DEC26 77.50 C 0.00 0.00 0.00 1.88 -0.08 10 0 53 0
30DEC26 80.00 C 0.00 0.00 0.00 1.11 -0.07 10 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.62 -0.04 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.32 -0.03 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.16 -0.01 10 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.08 -0.01 10 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 0.00 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 25.38 -0.48 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.89 -0.52 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.39 -0.58 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.92 -0.61 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.52 -0.60 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.62 -0.12 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.32 -0.12 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.14 -0.13 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.14 -0.14 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.40 -0.14 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.81 -0.12 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.67 -0.12 11 0 14 0
30MAR27 80.00 C 1.27 1.27 1.27 1.79 -0.09 11 1 10 +1
30MAR27 82.50 C 0.00 0.00 0.00 1.17 -0.07 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.72 -0.07 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.43 -0.04 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.25 -0.03 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.15 -0.01 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.08 -0.02 11 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 -0.01 11 0 0 0
TOTAL CALL 37 4,699 +33
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 141 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 44 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 329 0
29APR26 70.00 P 0.01 0.01 0.01 0.01 0.00 44 10 931 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 446 0
29APR26 75.00 P 0.00 0.00 0.00 0.16 -0.07 13 0 411 0
29APR26 77.50 P 0.00 0.00 0.00 2.27 +0.11 29 0 99 0
29APR26 80.00 P 0.00 0.00 0.00 4.70 +0.10 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 7.20 +0.10 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 9.70 +0.10 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 12.20 +0.10 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 14.75 -0.29 119 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 17.25 -0.25 133 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 19.74 -0.33 144 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 22.24 -0.32 158 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 24.74 -0.32 171 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 229 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 -0.01 11 0 558 0
28MAY26 72.50 P 0.19 0.19 0.19 0.15 -0.01 11 40 490 -40
28MAY26 75.00 P 0.84 0.84 0.76 0.78 -0.04 11 5 574 0
28MAY26 77.50 P 2.45 2.45 2.45 2.44 +0.04 12 10 370 0
28MAY26 80.00 P 0.00 0.00 0.00 4.70 +0.10 0 0 1 0
28MAY26 82.50 P 0.00 0.00 0.00 7.20 +0.10 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.70 +0.10 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.20 +0.10 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.76 -0.28 35 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.25 -0.25 39 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.75 -0.32 43 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.26 -0.30 47 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.76 -0.30 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 163 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 169 0
29JUN26 67.50 P 0.08 0.08 0.08 0.02 0.00 11 15 98 -5
29JUN26 70.00 P 0.16 0.16 0.16 0.12 0.00 11 40 175 0
29JUN26 72.50 P 0.51 0.51 0.51 0.52 +0.01 11 40 327 0
29JUN26 75.00 P 1.45 1.45 1.45 1.41 -0.06 11 5 140 +5
29JUN26 77.50 P 0.00 0.00 0.00 3.02 -0.10 10 0 75 0
29JUN26 80.00 P 0.00 0.00 0.00 5.20 -0.11 10 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 7.65 +0.11 11 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.13 +0.12 11 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.62 +0.12 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.15 -0.30 21 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.64 -0.38 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.13 -0.44 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.62 -0.45 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.11 -0.44 28 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 11 0 2 0
30JUL26 67.50 P 0.00 0.00 0.00 0.05 0.00 11 0 51 0
30JUL26 70.00 P 0.00 0.00 0.00 0.22 0.00 11 0 135 0
30JUL26 72.50 P 0.73 0.73 0.73 0.71 +0.01 11 1 177 0
30JUL26 75.00 P 0.00 0.00 0.00 1.63 -0.07 10 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 3.16 -0.13 10 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 5.26 -0.13 10 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 7.67 +0.11 11 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 10.13 +0.11 10 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 12.62 +0.12 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 15.15 -0.30 18 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 17.64 -0.38 20 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.13 -0.44 22 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.62 -0.45 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 34 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 11 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 0.00 11 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.16 0.00 11 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.47 +0.01 11 0 27 0
29SEP26 72.50 P 0.00 0.00 0.00 1.08 +0.02 11 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 2.14 +0.04 11 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 3.57 +0.06 11 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.50 +0.09 11 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.74 +0.10 11 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.15 +0.11 11 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.62 +0.11 11 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.15 -0.30 16 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.64 -0.38 17 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.13 -0.44 19 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.62 -0.45 20 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.12 -0.44 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.03 -0.01 10 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.11 0.00 10 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.29 0.00 10 0 74 0
30DEC26 70.00 P 0.00 0.00 0.00 0.67 0.00 10 0 40 0
30DEC26 72.50 P 0.00 0.00 0.00 1.35 0.00 10 0 229 0
30DEC26 75.00 P 0.00 0.00 0.00 2.41 +0.02 11 0 74 0
30DEC26 77.50 P 0.00 0.00 0.00 3.77 +0.04 10 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.61 +0.06 10 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.78 +0.08 10 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.16 +0.11 10 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.62 +0.11 9 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.15 -0.30 14 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.64 -0.38 15 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.13 -0.44 17 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.62 -0.45 18 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.12 -0.44 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 12 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 0.00 12 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 -0.01 11 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.11 0.00 11 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.26 -0.01 11 0 15 0
30MAR27 67.50 P 0.78 0.78 0.78 0.55 -0.02 11 1 9 +1
30MAR27 70.00 P 0.00 0.00 0.00 1.04 -0.02 11 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 1.81 -0.02 11 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.89 -0.01 11 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 4.20 0.00 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.92 +0.03 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.96 +0.06 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.23 +0.09 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.64 -0.27 11 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.53 +0.08 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.93 -0.09 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.32 -0.26 19 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.74 -0.41 20 0 0 0
TOTAL PUT 167 7,581 -39
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 50.35
29APR26 37.00 C 0.00 0.00 0.00 13.35 -0.06 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.35 -0.06 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.35 -0.06 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.36 -0.05 117 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.36 -0.05 105 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.36 -0.05 94 0 0 0
29APR26 43.00 C 7.35 7.35 7.35 7.36 -0.05 82 6 6 0
29APR26 44.00 C 0.00 0.00 0.00 6.36 -0.05 71 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.36 -0.06 60 0 30 0
29APR26 46.00 C 0.00 0.00 0.00 4.36 -0.06 49 0 262 0
29APR26 47.00 C 0.00 0.00 0.00 3.37 -0.07 46 0 665 0
29APR26 48.00 C 2.92 3.03 2.40 2.48 -0.02 55 46 798 -36
29APR26 49.00 C 2.08 2.08 1.53 1.59 -0.04 48 34 1,156 -7
29APR26 50.00 C 1.50 1.50 1.50 0.88 -0.06 46 1 1,657 0
29APR26 52.50 C 0.17 0.26 0.16 0.09 -0.05 45 66 2,295 +42
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 561 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 493 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 97 0 47 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 117 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 135 0 60 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 152 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 169 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.43 -0.05 35 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.43 -0.06 30 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.43 -0.06 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.43 -0.06 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.44 -0.05 24 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.44 -0.06 20 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.46 -0.06 22 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 5.49 -0.06 22 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 4.56 -0.06 22 0 64 0
28MAY26 47.00 C 0.00 0.00 0.00 3.68 -0.05 22 0 526 0
28MAY26 48.00 C 0.00 0.00 0.00 2.90 -0.02 23 0 947 0
28MAY26 49.00 C 2.11 2.18 2.06 2.18 +0.04 23 57 1,067 +47
28MAY26 50.00 C 1.78 1.78 1.46 1.59 +0.04 23 69 2,776 +49
28MAY26 52.50 C 0.82 0.82 0.64 0.58 -0.03 22 304 2,035 +270
28MAY26 55.00 C 0.29 0.32 0.18 0.16 -0.01 22 70 725 +10
28MAY26 57.50 C 0.06 0.06 0.06 0.04 0.00 23 61 8,013 -61
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 232 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 136 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.50 -0.05 28 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.50 +0.09 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.51 -0.03 25 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 11.43 -0.06 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.43 -0.06 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 9.54 -0.06 23 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.57 -0.06 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.61 -0.06 23 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.68 +0.06 23 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.78 -0.07 23 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 4.93 -0.07 23 0 433 0
29JUN26 47.00 C 0.00 0.00 0.00 4.14 -0.07 23 0 515 0
29JUN26 48.00 C 0.00 0.00 0.00 3.42 -0.07 23 0 662 0
29JUN26 49.00 C 2.98 2.98 2.98 2.76 -0.02 22 30 1,363 +30
29JUN26 50.00 C 0.00 0.00 0.00 2.19 -0.01 22 0 3,309 0
29JUN26 52.50 C 1.21 1.21 1.21 1.13 -0.03 22 1,571 6,127 +1,571
29JUN26 55.00 C 0.65 0.75 0.52 0.54 -0.04 23 3,230 12,318 +3,200
29JUN26 57.50 C 0.25 0.25 0.25 0.22 -0.02 23 48 861 0
29JUN26 60.00 C 0.19 0.19 0.17 0.08 -0.01 23 13 427 -13
29JUN26 62.50 C 0.00 0.00 0.00 0.03 0.00 23 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 77 0
30JUL26 40.00 C 0.00 0.00 0.00 10.45 -0.08 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.56 -0.06 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.59 -0.07 23 0 0 0
30JUL26 43.00 C 7.60 7.60 7.60 7.74 +0.03 26 30 30 +30
30JUL26 44.00 C 0.00 0.00 0.00 6.73 -0.07 23 0 0 0
30JUL26 45.00 C 5.87 5.87 5.87 6.03 +0.10 26 6 6 +6
30JUL26 46.00 C 0.00 0.00 0.00 5.03 -0.07 23 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 4.26 -0.07 23 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 3.56 -0.07 23 0 341 0
30JUL26 49.00 C 0.00 0.00 0.00 2.99 -0.02 23 0 181 0
30JUL26 50.00 C 2.43 2.43 2.43 2.43 0.00 23 6 379 0
30JUL26 52.50 C 1.77 1.78 1.77 1.38 -0.05 23 14 425 0
30JUL26 55.00 C 0.99 0.99 0.99 0.71 -0.04 23 6 140 0
30JUL26 57.50 C 0.00 0.00 0.00 0.34 -0.02 23 0 111 0
30JUL26 60.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 120 0
30JUL26 62.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.03 0.00 23 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.50 -0.05 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.50 +0.01 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.51 -0.03 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.46 -0.09 0 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 10.50 -0.09 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.58 -0.12 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.71 -0.07 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.83 -0.07 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.98 -0.08 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.18 -0.08 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.44 -0.07 24 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 4.76 -0.07 24 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.13 -0.08 24 0 251 0
29SEP26 49.00 C 0.00 0.00 0.00 3.65 +0.01 25 0 507 0
29SEP26 50.00 C 0.00 0.00 0.00 3.15 0.00 25 0 673 0
29SEP26 52.50 C 0.00 0.00 0.00 2.10 -0.03 24 0 1,338 0
29SEP26 55.00 C 0.00 0.00 0.00 1.36 -0.05 24 0 232 0
29SEP26 57.50 C 0.00 0.00 0.00 0.85 -0.04 24 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.51 -0.03 24 0 420 0
29SEP26 62.50 C 0.00 0.00 0.00 0.30 -0.02 24 0 202 0
29SEP26 65.00 C 0.00 0.00 0.00 0.17 -0.02 24 0 126 0
29SEP26 67.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 0.00 25 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.56 +0.03 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.52 -0.10 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.59 -0.08 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.70 -0.08 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.83 -0.09 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.07 0.00 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.29 -0.06 25 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.54 -0.07 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.85 -0.06 25 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.21 -0.06 25 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.60 -0.05 25 0 1,210 0
30DEC26 48.00 C 0.00 0.00 0.00 5.05 -0.05 25 0 990 0
30DEC26 49.00 C 0.00 0.00 0.00 4.62 +0.02 25 0 90 0
30DEC26 50.00 C 0.00 0.00 0.00 4.15 +0.02 25 0 558 0
30DEC26 52.50 C 0.00 0.00 0.00 3.13 +0.02 25 0 684 0
30DEC26 55.00 C 0.00 0.00 0.00 2.30 -0.01 25 0 497 0
30DEC26 57.50 C 0.00 0.00 0.00 1.66 -0.04 25 0 169 0
30DEC26 60.00 C 0.00 0.00 0.00 1.18 -0.03 25 0 224 0
30DEC26 62.50 C 0.96 0.96 0.96 0.83 -0.02 25 8 211 -2
30DEC26 65.00 C 0.00 0.00 0.00 0.58 -0.01 25 0 192 0
30DEC26 67.50 C 0.00 0.00 0.00 0.39 -0.02 25 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.27 -0.01 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.12 0.00 25 0 102 0
30MAR27 38.00 C 0.00 0.00 0.00 12.72 -0.02 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.79 -0.06 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.95 -0.08 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.15 -0.06 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.67 -0.06 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.98 -0.05 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.31 -0.05 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.68 -0.04 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.09 -0.04 25 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 6.51 -0.04 25 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 6.00 -0.04 25 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.32 -0.04 25 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 4.88 -0.03 25 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 3.88 -0.03 25 0 124 0
30MAR27 55.00 C 0.00 0.00 0.00 3.05 -0.02 25 0 140 0
30MAR27 57.50 C 0.00 0.00 0.00 2.37 -0.02 25 0 106 0
30MAR27 60.00 C 0.00 0.00 0.00 1.82 -0.02 25 0 354 0
30MAR27 62.50 C 1.35 1.35 1.35 1.40 -0.02 25 5 138 +5
30MAR27 65.00 C 1.18 1.20 1.07 1.08 0.00 25 24 270 +24
30MAR27 67.50 C 0.96 0.96 0.96 0.85 +0.01 26 12 99 +12
30MAR27 70.00 C 0.72 0.72 0.72 0.63 -0.01 26 8 580 -8
30MAR27 72.50 C 0.00 0.00 0.00 0.48 -0.01 26 0 4 0
30MAR27 75.00 C 0.00 0.00 0.00 0.36 0.00 26 0 0 0
TOTAL CALL 5,725 67,610 +5,169
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 165 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 152 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 140 0 145 0
29APR26 40.00 P 0.02 0.02 0.02 0.01 0.00 127 1 56 -1
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 115 0 107 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 103 0 373 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 616 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,548 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,432 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,256 0
29APR26 47.00 P 0.03 0.05 0.03 0.02 -0.01 49 40 3,981 -40
29APR26 48.00 P 0.00 0.00 0.00 0.06 -0.03 46 0 6,967 0
29APR26 49.00 P 0.24 0.25 0.24 0.19 -0.05 44 302 1,825 +102
29APR26 50.00 P 0.35 0.35 0.34 0.48 -0.08 43 76 2,160 -38
29APR26 52.50 P 1.69 2.34 1.69 2.21 -0.04 41 8 876 -7
29APR26 55.00 P 0.00 0.00 0.00 4.65 +0.02 0 0 57 0
29APR26 57.50 P 0.00 0.00 0.00 7.15 +0.05 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 9.73 +0.04 134 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.22 +0.04 155 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 14.69 +0.01 164 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.20 +0.02 190 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 19.71 +0.03 214 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.20 +0.02 228 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 24.70 +0.02 246 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 68 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 271 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 205 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 705 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 863 0
28MAY26 44.00 P 0.00 0.00 0.00 0.03 0.00 23 0 563 0
28MAY26 45.00 P 0.00 0.00 0.00 0.06 0.00 23 0 1,037 0
28MAY26 46.00 P 0.14 0.14 0.14 0.12 0.00 22 4 649 -4
28MAY26 47.00 P 0.19 0.23 0.19 0.24 0.00 22 13 877 -3
28MAY26 48.00 P 0.34 0.34 0.34 0.44 +0.01 22 45 7,781 0
28MAY26 49.00 P 0.72 0.74 0.72 0.71 -0.01 22 10 3,819 0
28MAY26 50.00 P 0.84 1.17 0.83 1.08 -0.05 22 419 2,188 +253
28MAY26 52.50 P 0.00 0.00 0.00 2.56 -0.11 21 0 1,505 0
28MAY26 55.00 P 4.15 4.15 4.15 4.75 -0.02 23 30 124 0
28MAY26 57.50 P 0.00 0.00 0.00 7.15 +0.05 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 9.73 +0.04 37 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 12.30 +0.08 48 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 14.80 +0.08 55 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.30 +0.08 61 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 19.80 +0.08 67 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.30 +0.08 72 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 24.80 +0.08 78 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 0.00 24 0 709 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 0.00 23 0 841 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 0.00 23 0 8,613 0
29JUN26 44.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 896 0
29JUN26 45.00 P 0.00 0.00 0.00 0.26 0.00 23 0 8,059 0
29JUN26 46.00 P 0.00 0.00 0.00 0.41 -0.01 23 0 1,718 0
29JUN26 47.00 P 0.00 0.00 0.00 0.62 -0.01 23 0 1,148 0
29JUN26 48.00 P 0.85 0.85 0.82 0.90 -0.02 23 70 2,243 -10
29JUN26 49.00 P 1.04 1.17 1.04 1.24 -0.04 23 55 2,722 -1
29JUN26 50.00 P 1.53 1.53 1.40 1.68 -0.04 23 49 4,704 +30
29JUN26 52.50 P 2.67 2.67 2.67 3.17 -0.02 23 30 1,644 +30
29JUN26 55.00 P 0.00 0.00 0.00 5.09 -0.04 24 0 862 0
29JUN26 57.50 P 0.00 0.00 0.00 7.23 +0.04 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.86 +0.17 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.30 +0.08 36 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.80 +0.08 40 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.30 +0.07 45 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.80 +0.06 49 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.30 +0.06 53 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.80 +0.06 57 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.30 +0.06 61 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.80 +0.06 65 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.08 0.00 23 0 30 0
30JUL26 41.00 P 0.00 0.00 0.00 0.13 0.00 23 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 0.21 0.00 23 0 49 0
30JUL26 43.00 P 0.36 0.36 0.36 0.32 -0.01 23 48 222 +48
30JUL26 44.00 P 0.00 0.00 0.00 0.47 -0.01 23 0 202 0
30JUL26 45.00 P 0.68 0.68 0.68 0.67 -0.02 23 6 212 0
30JUL26 46.00 P 0.00 0.00 0.00 0.91 -0.04 23 0 214 0
30JUL26 47.00 P 0.00 0.00 0.00 1.22 -0.06 23 0 80 0
30JUL26 48.00 P 0.00 0.00 0.00 1.59 -0.07 22 0 463 0
30JUL26 49.00 P 2.14 2.14 2.10 2.07 -0.06 23 71 834 +71
30JUL26 50.00 P 0.00 0.00 0.00 2.56 -0.07 22 0 439 0
30JUL26 52.50 P 0.00 0.00 0.00 4.14 -0.08 22 0 257 0
30JUL26 55.00 P 6.14 6.14 6.14 6.14 +0.01 23 6 321 +6
30JUL26 57.50 P 7.62 7.62 7.62 8.31 +0.29 23 1 1 0
30JUL26 60.00 P 0.00 0.00 0.00 10.79 +0.08 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.19 +0.08 29 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 15.63 +0.08 30 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.09 +0.08 32 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 20.56 +0.06 34 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.04 +0.06 36 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 25.52 +0.06 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 0.00 24 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.09 0.00 24 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 67 0
29SEP26 40.00 P 0.00 0.00 0.00 0.29 -0.01 24 0 330 0
29SEP26 41.00 P 0.00 0.00 0.00 0.39 -0.01 24 0 529 0
29SEP26 42.00 P 0.00 0.00 0.00 0.55 -0.01 24 0 704 0
29SEP26 43.00 P 0.00 0.00 0.00 0.73 -0.03 24 0 1,297 0
29SEP26 44.00 P 0.00 0.00 0.00 0.94 -0.02 24 0 575 0
29SEP26 45.00 P 0.00 0.00 0.00 1.19 -0.03 24 0 613 0
29SEP26 46.00 P 1.35 1.35 1.35 1.50 -0.04 24 3 3,374 -1
29SEP26 47.00 P 1.80 1.80 1.80 1.85 -0.05 23 2 1,072 +2
29SEP26 48.00 P 0.00 0.00 0.00 2.27 -0.03 23 0 1,475 0
29SEP26 49.00 P 0.00 0.00 0.00 2.71 -0.07 23 0 1,114 0
29SEP26 50.00 P 0.00 0.00 0.00 3.25 -0.07 23 0 1,118 0
29SEP26 52.50 P 0.00 0.00 0.00 4.85 +0.01 24 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 6.66 +0.01 24 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 8.69 -0.07 24 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.03 -0.04 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.35 +0.08 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.71 +0.07 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.12 +0.06 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.58 +0.07 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.05 +0.07 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.52 +0.06 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.29 0.00 25 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.39 0.00 25 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.50 -0.01 25 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.65 0.00 25 0 270 0
30DEC26 41.00 P 0.80 0.80 0.80 0.83 0.00 25 2 182 0
30DEC26 42.00 P 0.00 0.00 0.00 1.06 -0.01 25 0 339 0
30DEC26 43.00 P 0.00 0.00 0.00 1.29 -0.02 25 0 435 0
30DEC26 44.00 P 0.00 0.00 0.00 1.56 -0.03 24 0 361 0
30DEC26 45.00 P 0.00 0.00 0.00 1.87 +0.01 24 0 219 0
30DEC26 46.00 P 0.00 0.00 0.00 2.21 -0.05 24 0 428 0
30DEC26 47.00 P 0.00 0.00 0.00 2.60 -0.05 24 0 1,492 0
30DEC26 48.00 P 0.00 0.00 0.00 3.04 -0.03 24 0 1,607 0
30DEC26 49.00 P 0.00 0.00 0.00 3.52 -0.04 24 0 238 0
30DEC26 50.00 P 0.00 0.00 0.00 4.04 -0.05 24 0 182 0
30DEC26 52.50 P 0.00 0.00 0.00 5.52 -0.06 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 7.32 +0.03 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 9.35 -0.05 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.42 -0.04 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.60 +0.14 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.89 +0.07 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.17 -0.01 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.64 +0.05 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.08 +0.06 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.54 +0.05 28 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.70 0.00 25 0 41 0
30MAR27 39.00 P 0.00 0.00 0.00 0.88 0.00 25 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 1.07 0.00 25 0 96 0
30MAR27 41.00 P 1.30 1.30 1.30 1.31 +0.01 25 2 9 +2
30MAR27 42.00 P 0.00 0.00 0.00 1.61 +0.01 26 0 116 0
30MAR27 43.00 P 1.79 1.79 1.79 1.92 +0.02 26 3 298 +3
30MAR27 44.00 P 0.00 0.00 0.00 2.25 +0.02 26 0 330 0
30MAR27 45.00 P 0.00 0.00 0.00 2.62 +0.02 26 0 100 0
30MAR27 46.00 P 0.00 0.00 0.00 3.02 +0.01 26 0 140 0
30MAR27 47.00 P 0.00 0.00 0.00 3.45 +0.02 26 0 255 0
30MAR27 48.00 P 0.00 0.00 0.00 3.94 +0.02 26 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 4.43 +0.02 26 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 4.99 +0.02 26 0 169 0
30MAR27 52.50 P 0.00 0.00 0.00 6.50 +0.03 27 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 8.20 +0.28 27 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 10.07 +0.04 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.10 +0.05 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.26 +0.07 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.43 +0.10 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.66 +0.07 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.94 +0.07 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.27 +0.08 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.65 +0.07 29 0 0 0
TOTAL PUT 1,296 102,224 +442
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 28.44
29APR26 14.50 C 0.00 0.00 0.00 13.94 +0.54 0 0 10 0
29APR26 15.00 C 0.00 0.00 0.00 13.44 +0.54 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 12.94 +0.54 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 12.44 +0.53 0 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 11.94 +0.53 0 0 29 0
29APR26 17.00 C 0.00 0.00 0.00 11.44 +0.53 0 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 10.94 +0.53 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 10.44 +0.53 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 9.94 +0.51 0 0 0 -30
29APR26 19.00 C 0.00 0.00 0.00 9.44 +0.50 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.94 +0.53 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.44 +0.53 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.44 +0.51 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.44 +0.53 0 0 205 0
29APR26 23.00 C 0.00 0.00 0.00 5.44 +0.53 0 0 243 0
29APR26 24.00 C 4.44 4.44 4.44 4.44 +0.53 0 2 102 0
29APR26 25.00 C 3.45 3.45 3.30 3.47 +0.57 96 14 1,431 -5
29APR26 26.00 C 2.00 2.47 2.00 2.44 +0.48 0 28 3,883 -19
29APR26 27.00 C 1.37 1.45 1.34 1.44 +0.40 0 249 6,320 -10
29APR26 28.00 C 0.40 0.67 0.40 0.62 +0.17 42 887 3,615 -215
29APR26 29.00 C 0.14 0.23 0.14 0.16 +0.02 44 504 2,757 -241
29APR26 30.00 C 0.06 0.08 0.05 0.02 -0.01 43 416 4,228 -237
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,450 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 4,487 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 848 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,161 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 121 0 2,414 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1,057 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 148 0 582 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 161 0 736 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 174 0 512 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 186 0 504 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 197 0 676 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 208 0 675 0
30APR26 17.00 C 0.00 0.00 0.00 11.44 +0.52 0 0 0 0
30APR26 17.50 C 0.00 0.00 0.00 10.94 +0.53 0 0 0 0
30APR26 18.00 C 0.00 0.00 0.00 10.44 +0.53 0 0 0 0
30APR26 18.50 C 0.00 0.00 0.00 9.94 +0.51 0 0 0 0
30APR26 19.00 C 0.00 0.00 0.00 9.44 +0.50 0 0 0 0
30APR26 19.50 C 0.00 0.00 0.00 8.94 +0.52 0 0 0 0
30APR26 20.00 C 0.00 0.00 0.00 8.44 +0.52 0 0 0 0
30APR26 21.00 C 0.00 0.00 0.00 7.44 +0.51 0 0 0 0
30APR26 22.00 C 0.00 0.00 0.00 6.44 +0.53 0 0 0 0
30APR26 23.00 C 0.00 0.00 0.00 5.44 +0.53 0 0 0 0
30APR26 24.00 C 0.00 0.00 0.00 4.44 +0.53 0 0 0 0
30APR26 25.00 C 0.00 0.00 0.00 3.47 +0.56 77 0 0 0
30APR26 26.00 C 2.07 2.34 2.07 2.52 +0.52 73 3 203 +1
30APR26 27.00 C 1.50 1.50 1.50 1.51 +0.44 47 5 230 -5
30APR26 28.00 C 0.72 0.72 0.72 0.75 +0.27 48 3 281 -3
30APR26 29.00 C 0.17 0.27 0.17 0.25 +0.08 45 373 396 +241
30APR26 30.00 C 0.06 0.10 0.06 0.07 +0.02 48 122 293 +82
30APR26 31.00 C 0.04 0.04 0.04 0.01 0.00 46 50 50 +50
30APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
08MAY26 18.00 C 0.00 0.00 0.00 10.45 - 0 0 0 -
08MAY26 18.50 C 0.00 0.00 0.00 9.95 - 0 0 0 -
08MAY26 19.00 C 0.00 0.00 0.00 9.45 - 0 0 0 -
08MAY26 19.50 C 0.00 0.00 0.00 8.95 - 0 0 0 -
08MAY26 20.00 C 0.00 0.00 0.00 8.45 - 0 0 0 -
08MAY26 21.00 C 0.00 0.00 0.00 7.45 - 0 0 0 -
08MAY26 22.00 C 0.00 0.00 0.00 6.46 - 58 0 0 -
08MAY26 23.00 C 0.00 0.00 0.00 5.46 - 48 0 0 -
08MAY26 24.00 C 0.00 0.00 0.00 4.46 - 38 0 0 -
08MAY26 25.00 C 0.00 0.00 0.00 3.47 - 36 0 0 -
08MAY26 26.00 C 0.00 0.00 0.00 2.52 - 36 0 0 -
08MAY26 27.00 C 0.00 0.00 0.00 1.63 - 34 0 0 -
08MAY26 28.00 C 0.73 0.91 0.73 0.91 - 33 103 103 -
08MAY26 29.00 C 0.40 0.45 0.40 0.47 - 35 34 33 -
08MAY26 30.00 C 0.21 0.25 0.21 0.20 - 35 70 60 -
08MAY26 31.00 C 0.10 0.13 0.10 0.07 - 35 11 7 -
08MAY26 32.00 C 0.00 0.00 0.00 0.02 - 35 0 0 -
08MAY26 33.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
08MAY26 34.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
08MAY26 35.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
08MAY26 36.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
08MAY26 37.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
08MAY26 38.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
08MAY26 39.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
08MAY26 40.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 12.97 +0.51 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 12.47 +0.50 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 11.97 +0.56 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 11.47 +0.53 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 10.98 +0.52 62 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 10.48 +0.52 58 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.98 +0.52 53 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.48 +0.54 48 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.98 +0.41 42 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.48 +0.54 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.48 +0.55 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.49 +0.49 36 0 62 -244
28MAY26 23.00 C 0.00 0.00 0.00 5.50 +0.40 34 0 436 0
28MAY26 24.00 C 0.00 0.00 0.00 4.52 +0.50 32 0 310 0
28MAY26 25.00 C 3.50 3.50 3.42 3.52 +0.39 25 8 1,406 0
28MAY26 26.00 C 2.63 2.63 2.54 2.65 +0.39 28 10 2,221 -1
28MAY26 27.00 C 1.74 1.90 1.66 1.91 +0.31 30 177 1,408 +8
28MAY26 28.00 C 1.11 1.35 1.03 1.31 +0.24 31 361 5,191 +165
28MAY26 29.00 C 0.72 0.90 0.71 0.87 +0.16 33 994 4,114 +327
28MAY26 30.00 C 0.48 0.62 0.48 0.54 +0.11 33 199 6,498 +124
28MAY26 31.00 C 0.36 0.40 0.36 0.30 +0.06 33 120 1,594 +113
28MAY26 32.00 C 0.21 0.25 0.21 0.16 +0.03 32 75 1,487 +13
28MAY26 33.00 C 0.15 0.18 0.15 0.08 +0.01 32 210 1,541 +71
28MAY26 34.00 C 0.11 0.12 0.11 0.04 0.00 33 127 731 +60
28MAY26 35.00 C 0.09 0.09 0.08 0.02 0.00 33 61 746 +60
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 516 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 287 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 849 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 335 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,033 0
29JUN26 11.50 C 0.00 0.00 0.00 16.97 +0.46 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.48 +0.58 85 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.98 +0.47 78 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.48 +0.47 70 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.98 +0.54 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.48 +0.50 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 13.98 +0.47 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.48 +0.50 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 12.99 +0.52 60 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 12.49 +0.50 55 0 1,022 -1,899
29JUN26 16.50 C 0.00 0.00 0.00 11.97 +0.45 0 0 8,801 0
29JUN26 17.00 C 0.00 0.00 0.00 11.49 +0.50 0 0 4,130 0
29JUN26 17.50 C 0.00 0.00 0.00 10.99 +0.51 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.49 +0.51 0 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 9.99 +0.51 0 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 9.50 +0.52 41 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 9.00 +0.43 37 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 8.50 +0.53 31 0 275 0
29JUN26 21.00 C 0.00 0.00 0.00 7.51 +0.47 34 0 24 0
29JUN26 22.00 C 6.19 6.19 6.19 6.52 +0.43 32 2 1,134 -2
29JUN26 23.00 C 0.00 0.00 0.00 5.50 +0.37 0 0 909 0
29JUN26 24.00 C 0.00 0.00 0.00 4.52 +0.50 21 0 2,003 0
29JUN26 25.00 C 0.00 0.00 0.00 3.74 +0.45 32 0 2,862 0
29JUN26 26.00 C 0.00 0.00 0.00 2.86 +0.37 30 0 5,752 0
29JUN26 27.00 C 2.16 2.16 2.07 2.19 +0.34 31 62 5,029 0
29JUN26 28.00 C 1.38 1.64 1.38 1.62 +0.26 31 375 3,274 +104
29JUN26 29.00 C 1.10 1.19 1.10 1.18 +0.18 32 273 1,995 +131
29JUN26 30.00 C 0.79 0.90 0.79 0.85 +0.16 33 46 4,712 +3
29JUN26 31.00 C 0.57 0.57 0.57 0.59 +0.13 33 30 2,585 0
29JUN26 32.00 C 0.48 0.48 0.47 0.39 +0.10 33 193 1,643 -27
29JUN26 33.00 C 0.34 0.36 0.34 0.25 +0.07 33 61 1,000 -31
29JUN26 34.00 C 0.28 0.29 0.27 0.16 +0.05 33 335 530 +168
29JUN26 35.00 C 0.21 0.21 0.21 0.10 +0.03 33 30 815 0
29JUN26 36.00 C 0.17 0.17 0.17 0.06 +0.02 33 30 224 0
29JUN26 37.00 C 0.15 0.15 0.15 0.04 +0.01 33 30 375 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 0.00 33 0 467 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 426 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 509 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 105 0
29JUN26 42.00 C 0.05 0.05 0.05 0.01 0.00 38 172 293 +172
30JUL26 17.00 C 0.00 0.00 0.00 11.49 +0.47 41 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 10.99 +0.51 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.49 +0.47 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.99 +0.47 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.50 +0.48 38 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.00 +0.43 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.50 +0.48 31 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.51 +0.46 32 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.54 +0.45 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.59 +0.46 32 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.69 +0.48 32 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.86 +0.44 32 0 103 0
30JUL26 26.00 C 0.00 0.00 0.00 3.11 +0.46 32 0 212 0
30JUL26 27.00 C 0.00 0.00 0.00 2.39 +0.34 31 0 141 0
30JUL26 28.00 C 1.85 1.85 1.82 1.86 +0.28 31 34 689 -20
30JUL26 29.00 C 1.31 1.43 1.31 1.42 +0.19 31 292 587 +280
30JUL26 30.00 C 1.12 1.12 1.09 1.10 +0.18 32 155 235 0
30JUL26 31.00 C 0.81 0.87 0.80 0.85 +0.18 33 220 972 +133
30JUL26 32.00 C 0.63 0.69 0.63 0.62 +0.14 33 138 245 +45
30JUL26 33.00 C 0.00 0.00 0.00 0.44 +0.10 32 0 206 0
30JUL26 34.00 C 0.00 0.00 0.00 0.31 +0.07 32 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 0.22 +0.06 32 0 88 0
30JUL26 36.00 C 0.00 0.00 0.00 0.16 +0.05 33 0 10 0
30JUL26 37.00 C 0.00 0.00 0.00 0.11 +0.03 32 0 8 0
30JUL26 38.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.98 +0.45 62 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.48 +0.45 58 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.98 +0.45 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.48 +0.45 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.98 +0.45 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.48 +0.50 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.99 +0.46 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.49 +0.46 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.99 +0.46 41 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.49 +0.47 36 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 10.99 +0.46 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.49 +0.47 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.00 +0.47 35 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 9.50 +0.47 33 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 9.01 +0.44 34 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 8.52 +0.49 33 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 7.56 +0.51 33 0 179 0
29SEP26 22.00 C 6.52 6.52 6.45 6.64 +0.55 33 7 414 -7
29SEP26 23.00 C 0.00 0.00 0.00 5.61 +0.46 27 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 4.99 +0.45 34 0 747 0
29SEP26 25.00 C 3.66 3.72 3.66 4.27 +0.42 34 33 633 +33
29SEP26 26.00 C 3.10 3.10 3.10 3.63 +0.49 34 3 899 +3
29SEP26 27.00 C 2.65 2.65 2.65 2.96 +0.34 32 2 2,778 -2
29SEP26 28.00 C 2.00 2.00 2.00 2.47 +0.30 32 35 1,023 +35
29SEP26 29.00 C 1.69 1.80 1.69 2.05 +0.26 33 27 1,216 +2
29SEP26 30.00 C 1.45 1.45 1.45 1.70 +0.25 33 1 985 0
29SEP26 31.00 C 1.20 1.23 1.20 1.39 +0.22 33 55 519 +50
29SEP26 32.00 C 0.00 0.00 0.00 1.12 +0.17 33 0 390 0
29SEP26 33.00 C 0.00 0.00 0.00 0.91 +0.12 33 0 491 0
29SEP26 34.00 C 0.00 0.00 0.00 0.73 +0.10 33 0 422 0
29SEP26 35.00 C 0.00 0.00 0.00 0.60 +0.10 34 0 920 0
29SEP26 36.00 C 0.00 0.00 0.00 0.49 +0.10 34 0 790 0
29SEP26 37.00 C 0.00 0.00 0.00 0.39 +0.09 34 0 792 0
29SEP26 38.00 C 0.00 0.00 0.00 0.30 +0.06 34 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.24 +0.06 34 0 1,100 0
29SEP26 40.00 C 0.34 0.34 0.34 0.18 +0.04 34 2 385 +2
29SEP26 41.00 C 0.00 0.00 0.00 0.14 +0.03 34 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.11 +0.03 34 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 14.48 +0.45 0 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 13.98 +0.45 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.48 +0.46 0 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 12.99 +0.46 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.49 +0.46 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.99 +0.46 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.49 +0.47 31 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 10.99 +0.46 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.50 +0.48 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.00 +0.47 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.52 +0.49 31 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 9.03 +0.46 30 0 93 0
30DEC26 20.00 C 0.00 0.00 0.00 8.57 +0.54 31 0 114 0
30DEC26 21.00 C 7.44 7.50 7.35 7.56 +0.50 27 32 628 -9
30DEC26 22.00 C 0.00 0.00 0.00 6.64 +0.50 26 0 921 0
30DEC26 23.00 C 0.00 0.00 0.00 5.84 +0.44 27 0 792 0
30DEC26 24.00 C 0.00 0.00 0.00 5.13 +0.40 28 0 991 0
30DEC26 25.00 C 4.11 4.11 4.11 4.63 +0.52 31 5 1,764 0
30DEC26 26.00 C 3.54 3.54 3.54 3.92 +0.38 29 5 2,410 0
30DEC26 27.00 C 2.66 2.72 2.66 3.39 +0.34 29 28 467 0
30DEC26 28.00 C 2.37 2.59 2.37 2.91 +0.30 30 202 1,856 -2
30DEC26 29.00 C 2.21 2.21 2.19 2.49 +0.28 30 26 1,291 +26
30DEC26 30.00 C 1.68 1.68 1.68 2.12 +0.25 30 100 1,498 -100
30DEC26 31.00 C 1.58 1.58 1.58 1.79 +0.22 30 4 1,078 -4
30DEC26 32.00 C 1.25 1.36 1.25 1.52 +0.21 30 23 1,144 0
30DEC26 33.00 C 0.00 0.00 0.00 1.27 +0.14 30 0 184 0
30DEC26 34.00 C 0.00 0.00 0.00 1.06 +0.10 30 0 311 0
30DEC26 35.00 C 0.00 0.00 0.00 0.90 +0.11 30 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.77 +0.11 31 0 391 0
30DEC26 37.00 C 0.00 0.00 0.00 0.65 +0.12 31 0 220 0
30DEC26 38.00 C 0.60 0.60 0.60 0.53 +0.09 31 3 191 -3
30DEC26 39.00 C 0.00 0.00 0.00 0.44 +0.08 31 0 493 0
30DEC26 40.00 C 0.49 0.49 0.49 0.35 +0.06 31 2 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.30 +0.07 31 0 513 0
30DEC26 42.00 C 0.00 0.00 0.00 0.24 +0.05 31 0 161 0
30MAR27 16.50 C 0.00 0.00 0.00 11.99 +0.46 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.50 +0.48 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.01 +0.48 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.52 +0.50 29 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 10.05 +0.52 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.59 +0.56 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.14 +0.57 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.71 +0.65 30 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 7.64 +0.19 24 0 37 0
30MAR27 22.00 C 6.58 6.64 6.58 6.88 +0.39 26 12 12 +12
30MAR27 23.00 C 5.79 5.83 5.69 6.17 +0.37 27 30 35 +27
30MAR27 24.00 C 0.00 0.00 0.00 5.68 +0.51 30 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 5.04 +0.30 30 0 1,676 0
30MAR27 26.00 C 0.00 0.00 0.00 4.47 +0.41 30 0 6,345 0
30MAR27 27.00 C 0.00 0.00 0.00 3.82 +0.25 29 0 8,353 0
30MAR27 28.00 C 2.98 2.98 2.98 3.34 +0.20 29 10 5,989 0
30MAR27 29.00 C 0.00 0.00 0.00 2.93 +0.20 29 0 91 0
30MAR27 30.00 C 0.00 0.00 0.00 2.56 +0.17 29 0 378 0
30MAR27 31.00 C 0.00 0.00 0.00 2.22 +0.15 29 0 282 0
30MAR27 32.00 C 1.73 1.76 1.73 1.93 +0.13 29 125 382 +100
30MAR27 33.00 C 0.00 0.00 0.00 1.66 +0.11 29 0 351 0
30MAR27 34.00 C 0.00 0.00 0.00 1.43 +0.09 29 0 417 0
30MAR27 35.00 C 0.00 0.00 0.00 1.25 +0.07 30 0 459 0
30MAR27 36.00 C 1.10 1.10 1.10 1.11 +0.06 30 10 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.96 +0.07 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.82 +0.05 30 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.70 +0.05 30 0 69 0
30MAR27 40.00 C 0.00 0.00 0.00 0.59 +0.03 30 0 57 0
30MAR27 41.00 C 0.00 0.00 0.00 0.49 +0.01 30 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.42 +0.02 30 0 173 0
TOTAL CALL 8,476 186,705 -475
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 361 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 344 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 328 0 60 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 297 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 282 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 268 0 224 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 254 0 333 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 240 0 973 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 227 0 569 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 213 0 1,405 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 200 0 2,187 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 174 0 2,038 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 150 0 3,928 0
29APR26 23.00 P 0.01 0.01 0.01 0.01 0.00 127 18 2,416 0
29APR26 24.00 P 0.01 0.01 0.01 0.01 0.00 105 7 3,422 0
29APR26 25.00 P 0.01 0.01 0.01 0.01 0.00 82 10 2,571 +10
29APR26 26.00 P 0.02 0.02 0.01 0.01 -0.02 60 77 3,094 0
29APR26 27.00 P 0.10 0.11 0.04 0.02 -0.14 43 131 5,030 -116
29APR26 28.00 P 0.48 0.48 0.20 0.19 -0.36 44 1,192 2,839 +457
29APR26 29.00 P 1.09 1.09 0.80 0.73 -0.53 46 106 3,858 -74
29APR26 30.00 P 0.00 0.00 0.00 1.62 -0.54 57 0 1,281 0
29APR26 31.00 P 2.80 2.80 2.68 2.63 -0.51 84 2 1,528 -2
29APR26 32.00 P 0.00 0.00 0.00 3.58 -0.52 85 0 299 0
29APR26 33.00 P 0.00 0.00 0.00 4.57 -0.53 94 0 220 0
29APR26 34.00 P 0.00 0.00 0.00 5.57 -0.53 110 0 106 0
29APR26 35.00 P 0.00 0.00 0.00 6.56 -0.55 0 0 91 0
29APR26 36.00 P 0.00 0.00 0.00 7.56 -0.55 0 0 36 0
29APR26 37.00 P 0.00 0.00 0.00 8.56 -0.55 0 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 9.57 -0.53 166 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.61 -0.50 219 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.56 -0.55 0 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 12.62 -0.48 254 0 5 0
29APR26 42.00 P 0.00 0.00 0.00 13.56 -0.54 0 0 0 0
30APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 26 0
30APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 71 0
30APR26 26.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 329 0
30APR26 27.00 P 0.10 0.10 0.04 0.06 -0.13 46 50 346 +4
30APR26 28.00 P 0.46 0.50 0.28 0.28 -0.32 46 359 345 +312
30APR26 29.00 P 0.00 0.00 0.00 0.84 -0.42 49 0 0 0
30APR26 30.00 P 0.00 0.00 0.00 1.67 -0.53 56 0 0 0
30APR26 31.00 P 0.00 0.00 0.00 2.64 -0.50 71 0 0 0
30APR26 32.00 P 0.00 0.00 0.00 3.58 -0.64 70 0 0 0
30APR26 33.00 P 0.00 0.00 0.00 4.64 -0.46 107 0 1 0
30APR26 34.00 P 0.00 0.00 0.00 5.58 -0.53 99 0 0 0
30APR26 35.00 P 0.00 0.00 0.00 6.58 -0.53 112 0 0 0
30APR26 36.00 P 0.00 0.00 0.00 7.58 -0.53 124 0 0 0
30APR26 37.00 P 0.00 0.00 0.00 8.58 -0.53 136 0 0 0
30APR26 38.00 P 0.00 0.00 0.00 9.58 -0.58 148 0 0 0
30APR26 39.00 P 0.00 0.00 0.00 10.61 -0.57 180 0 0 0
30APR26 40.00 P 0.00 0.00 0.00 11.57 -0.54 158 0 0 0
08MAY26 18.00 P 0.00 0.00 0.00 0.01 - 108 0 0 -
08MAY26 18.50 P 0.00 0.00 0.00 0.01 - 102 0 0 -
08MAY26 19.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
08MAY26 19.50 P 0.00 0.00 0.00 0.01 - 91 0 0 -
08MAY26 20.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
08MAY26 21.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
08MAY26 22.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
08MAY26 23.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
08MAY26 24.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
08MAY26 25.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
08MAY26 26.00 P 0.08 0.08 0.06 0.05 - 35 30 30 -
08MAY26 27.00 P 0.31 0.32 0.20 0.18 - 34 178 121 -
08MAY26 28.00 P 0.68 0.68 0.51 0.50 - 36 597 571 -
08MAY26 29.00 P 0.00 0.00 0.00 1.03 - 36 0 0 -
08MAY26 30.00 P 0.00 0.00 0.00 1.79 - 39 0 0 -
08MAY26 31.00 P 0.00 0.00 0.00 2.69 - 43 0 0 -
08MAY26 32.00 P 0.00 0.00 0.00 3.58 - 38 0 0 -
08MAY26 33.00 P 0.00 0.00 0.00 4.64 - 57 0 0 -
08MAY26 34.00 P 0.00 0.00 0.00 5.73 - 78 0 0 -
08MAY26 35.00 P 0.00 0.00 0.00 6.63 - 73 0 0 -
08MAY26 36.00 P 0.00 0.00 0.00 7.63 - 80 0 0 -
08MAY26 37.00 P 0.00 0.00 0.00 8.70 - 99 0 0 -
08MAY26 38.00 P 0.00 0.00 0.00 9.68 - 104 0 0 -
08MAY26 39.00 P 0.00 0.00 0.00 10.69 - 113 0 0 -
08MAY26 40.00 P 0.00 0.00 0.00 11.63 - 108 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 313 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,382 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,315 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,326 0
28MAY26 23.00 P 0.02 0.02 0.02 0.02 -0.01 36 40 3,567 0
28MAY26 24.00 P 0.00 0.00 0.00 0.04 -0.03 33 0 2,837 0
28MAY26 25.00 P 0.15 0.15 0.10 0.11 -0.06 33 219 1,916 -61
28MAY26 26.00 P 0.29 0.29 0.24 0.24 -0.12 33 111 3,647 +73
28MAY26 27.00 P 0.60 0.61 0.47 0.48 -0.21 32 480 1,927 +250
28MAY26 28.00 P 1.06 1.11 0.87 0.87 -0.31 33 366 2,488 +118
28MAY26 29.00 P 1.65 1.65 1.44 1.41 -0.38 34 133 3,593 +3
28MAY26 30.00 P 2.12 2.15 2.12 2.09 -0.44 34 108 1,477 0
28MAY26 31.00 P 0.00 0.00 0.00 2.89 -0.49 36 0 907 0
28MAY26 32.00 P 0.00 0.00 0.00 3.78 -0.52 38 0 832 0
28MAY26 33.00 P 0.00 0.00 0.00 4.74 -0.54 43 0 83 0
28MAY26 34.00 P 0.00 0.00 0.00 5.73 -0.38 48 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 6.76 -0.35 55 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.67 -0.44 54 0 13 0
28MAY26 37.00 P 0.00 0.00 0.00 8.70 -0.41 61 0 24 0
28MAY26 38.00 P 0.00 0.00 0.00 9.68 -0.48 64 0 3 0
28MAY26 39.00 P 0.00 0.00 0.00 10.69 -0.49 69 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.68 -0.43 73 0 2 0
28MAY26 41.00 P 0.00 0.00 0.00 12.68 -0.42 77 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 13.61 -0.49 72 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 210 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,240 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,307 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 519 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 1,489 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 1,360 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 1,627 0
29JUN26 23.00 P 0.00 0.00 0.00 0.11 -0.04 32 0 4,197 0
29JUN26 24.00 P 0.20 0.20 0.20 0.22 -0.07 32 1 2,164 0
29JUN26 25.00 P 0.39 0.39 0.35 0.40 -0.11 32 12 7,531 0
29JUN26 26.00 P 0.64 0.68 0.63 0.66 -0.16 32 136 3,550 +130
29JUN26 27.00 P 1.11 1.11 1.00 1.02 -0.24 32 248 4,586 +8
29JUN26 28.00 P 1.54 1.54 1.51 1.52 -0.30 32 12 3,378 +2
29JUN26 29.00 P 2.19 2.19 2.19 2.13 -0.36 33 110 1,246 -110
29JUN26 30.00 P 2.93 2.93 2.93 2.86 -0.29 34 4 246 -4
29JUN26 31.00 P 0.00 0.00 0.00 3.53 -0.42 32 0 1,852 0
29JUN26 32.00 P 0.00 0.00 0.00 4.35 -0.45 32 0 242 0
29JUN26 33.00 P 0.00 0.00 0.00 5.39 -0.38 38 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 6.33 -0.31 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.28 -0.35 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.24 -0.36 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.20 -0.36 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.16 -0.47 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.18 -0.32 52 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.17 -0.31 54 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.14 -0.44 55 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.14 -0.30 58 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 130 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 192 0
30JUL26 21.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 120 0
30JUL26 22.00 P 0.13 0.13 0.13 0.12 -0.03 32 1 580 -1
30JUL26 23.00 P 0.00 0.00 0.00 0.23 -0.04 32 0 704 0
30JUL26 24.00 P 0.39 0.39 0.34 0.39 -0.06 32 190 682 +51
30JUL26 25.00 P 0.65 0.65 0.56 0.61 -0.11 32 18 1,631 0
30JUL26 26.00 P 0.96 0.98 0.88 0.91 -0.15 32 1,016 1,835 +260
30JUL26 27.00 P 1.45 1.45 1.30 1.30 -0.22 32 34 354 +34
30JUL26 28.00 P 1.99 2.01 1.81 1.81 -0.29 32 150 783 +150
30JUL26 29.00 P 2.55 2.55 2.48 2.44 -0.31 33 44 259 +19
30JUL26 30.00 P 0.00 0.00 0.00 3.13 -0.35 34 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 3.77 -0.37 32 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.55 -0.49 32 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.55 -0.37 36 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.45 -0.37 38 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.40 -0.37 40 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.33 -0.36 41 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.27 -0.37 42 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.23 -0.40 43 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.23 -0.33 46 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.20 -0.32 47 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.17 -0.41 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 44 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 407 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 596 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 2,646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 348 0
29SEP26 19.50 P 0.13 0.13 0.13 0.11 -0.02 34 3 1,286 -3
29SEP26 20.00 P 0.00 0.00 0.00 0.14 -0.02 34 0 756 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 -0.03 33 0 1,080 0
29SEP26 22.00 P 0.36 0.37 0.36 0.36 -0.05 33 305 1,493 +263
29SEP26 23.00 P 0.54 0.56 0.54 0.55 -0.09 34 8 3,951 -1
29SEP26 24.00 P 0.85 0.85 0.85 0.80 -0.06 34 10 615 -10
29SEP26 25.00 P 0.00 0.00 0.00 1.13 -0.12 34 6 3,874 +6
29SEP26 26.00 P 0.00 0.00 0.00 1.51 -0.16 34 2 918 0
29SEP26 27.00 P 0.00 0.00 0.00 1.96 -0.19 34 6 726 +6
29SEP26 28.00 P 0.00 0.00 0.00 2.47 -0.24 35 0 923 0
29SEP26 29.00 P 0.00 0.00 0.00 3.05 -0.27 35 0 1,028 0
29SEP26 30.00 P 0.00 0.00 0.00 3.70 -0.30 35 0 1,554 0
29SEP26 31.00 P 0.00 0.00 0.00 4.41 -0.33 36 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 5.16 -0.37 36 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 5.96 -0.40 36 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 6.81 -0.42 37 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 7.69 -0.44 38 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 8.60 -0.46 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.54 -0.47 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.49 -0.50 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.46 -0.51 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.45 -0.52 46 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 13.45 -0.52 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.45 -0.53 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 0.00 32 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 0.00 32 0 80 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 0.00 32 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 130 0
30DEC26 17.50 P 0.11 0.11 0.11 0.07 -0.01 31 7 201 -7
30DEC26 18.00 P 0.14 0.14 0.14 0.09 -0.01 31 3 494 0
30DEC26 18.50 P 0.18 0.18 0.18 0.12 -0.02 31 3 558 -3
30DEC26 19.00 P 0.00 0.00 0.00 0.16 -0.01 31 0 536 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 -0.04 31 0 146 0
30DEC26 20.00 P 0.29 0.29 0.29 0.25 -0.03 31 6 3,412 -6
30DEC26 21.00 P 0.41 0.41 0.41 0.38 -0.05 31 5 630 0
30DEC26 22.00 P 0.63 0.63 0.59 0.56 -0.06 31 9 803 -5
30DEC26 23.00 P 0.81 0.81 0.81 0.78 -0.09 31 3 905 +1
30DEC26 24.00 P 1.13 1.13 1.13 1.06 -0.12 31 10 852 0
30DEC26 25.00 P 0.00 0.00 0.00 1.40 -0.14 31 0 1,774 0
30DEC26 26.00 P 0.00 0.00 0.00 1.81 -0.15 31 0 620 0
30DEC26 27.00 P 0.00 0.00 0.00 2.27 -0.19 31 0 360 0
30DEC26 28.00 P 0.00 0.00 0.00 2.78 -0.24 32 0 562 0
30DEC26 29.00 P 3.80 3.80 3.80 3.36 -0.26 32 1 745 0
30DEC26 30.00 P 0.00 0.00 0.00 4.00 -0.29 32 0 354 0
30DEC26 31.00 P 0.00 0.00 0.00 4.68 -0.33 32 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 5.42 -0.34 33 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 6.19 -0.38 33 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 7.01 -0.40 33 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 7.86 -0.42 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.74 -0.45 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.65 -0.46 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.58 -0.49 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.54 -0.49 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.50 -0.51 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.49 -0.51 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.48 -0.53 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 -0.02 30 0 304 0
30MAR27 17.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 -0.04 30 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 -0.05 30 0 144 0
30MAR27 18.50 P 0.00 0.00 0.00 0.20 -0.06 30 0 15 0
30MAR27 19.00 P 0.29 0.29 0.29 0.26 -0.06 30 1 60 -1
30MAR27 19.50 P 0.00 0.00 0.00 0.31 -0.07 30 0 93 0
30MAR27 20.00 P 0.00 0.00 0.00 0.38 -0.07 30 0 136 0
30MAR27 21.00 P 0.59 0.59 0.56 0.53 -0.10 30 3 131 +3
30MAR27 22.00 P 0.00 0.00 0.00 0.75 -0.11 30 0 117 0
30MAR27 23.00 P 1.12 1.12 1.12 1.02 -0.16 30 10 3,601 +10
30MAR27 24.00 P 0.00 0.00 0.00 1.33 -0.17 30 0 130 0
30MAR27 25.00 P 0.00 0.00 0.00 1.69 -0.24 30 0 1,398 0
30MAR27 26.00 P 2.31 2.31 2.31 2.11 -0.26 30 5 6,338 -5
30MAR27 27.00 P 2.78 2.78 2.78 2.59 -0.29 31 1 8,156 +1
30MAR27 28.00 P 0.00 0.00 0.00 3.10 -0.34 31 0 3,275 0
30MAR27 29.00 P 0.00 0.00 0.00 3.69 -0.34 31 0 126 0
30MAR27 30.00 P 0.00 0.00 0.00 4.31 -0.38 31 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 4.98 -0.40 31 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 5.70 -0.42 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.45 -0.44 32 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 7.24 -0.47 32 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.06 -0.48 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.93 -0.49 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.81 -0.50 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.72 -0.51 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.65 -0.51 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.59 -0.53 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.56 -0.53 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.53 -0.54 38 0 0 0
TOTAL PUT 6,597 191,813 +1,762
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.00
29JUN26 0.05 C 0.00 0.00 0.00 0.27 0.00 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.23 -0.01 238 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.20 -0.01 254 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.18 0.00 272 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.16 0.00 272 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.14 -0.01 264 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.13 0.00 273 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.12 0.00 277 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.11 0.00 278 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.10 0.00 276 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.09 0.00 272 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.08 0.00 266 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.07 0.00 259 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.06 0.00 250 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.05 0.00 240 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.04 0.00 228 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.03 0.00 213 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 384 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 -0.01 241 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.03 -0.01 255 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.06 0.00 274 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.09 0.00 274 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.12 -0.01 266 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.16 0.00 275 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.20 0.00 280 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.24 0.00 280 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.28 0.00 279 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.32 0.00 274 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.36 0.00 269 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.40 -0.01 262 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.45 0.00 273 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.49 -0.01 264 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.54 0.00 273 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.59 0.00 281 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 12.41
29APR26 8.50 C 0.00 0.00 0.00 3.91 +0.01 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.66 +0.01 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.91 +0.02 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.66 +0.01 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.41 +0.03 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.91 +0.03 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.41 +0.03 0 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.93 +0.03 69 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 0.45 +0.01 47 0 212 0
29APR26 12.50 C 0.12 0.12 0.09 0.11 -0.03 40 43 430 +37
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 447 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 386 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 297 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 107 0 290 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 126 0 655 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 144 0 165 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 161 0 134 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 177 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 192 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 207 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 221 0 61 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 235 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 248 0 52 0
28MAY26 8.50 C 0.00 0.00 0.00 3.93 +0.03 51 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.68 +0.03 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.43 +0.03 42 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.18 +0.03 38 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.93 +0.03 33 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.68 +0.01 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.43 +0.01 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.94 +0.02 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.47 +0.02 30 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 1.07 +0.04 33 0 71 0
28MAY26 12.00 C 0.00 0.00 0.00 0.69 +0.01 31 0 240 0
28MAY26 12.50 C 0.00 0.00 0.00 0.41 0.00 30 0 490 0
28MAY26 13.00 C 0.00 0.00 0.00 0.22 -0.01 30 0 333 0
28MAY26 13.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 708 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 278 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 85 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 233 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 8.50 C 0.00 0.00 0.00 3.94 +0.03 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.69 +0.02 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.45 +0.01 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.20 +0.01 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.95 0.00 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.71 0.00 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.44 -0.03 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.57 +0.02 31 0 1 0
29JUN26 11.50 C 1.15 1.15 1.15 1.21 +0.03 32 40 120 +40
29JUN26 12.00 C 0.00 0.00 0.00 0.87 +0.01 31 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 0.61 +0.01 31 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 0.41 0.00 31 0 164 0
29JUN26 13.50 C 0.00 0.00 0.00 0.26 0.00 31 0 161 0
29JUN26 14.00 C 0.18 0.18 0.18 0.16 0.00 31 10 659 +10
29JUN26 14.50 C 0.00 0.00 0.00 0.10 0.00 32 0 1,017 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 0.00 32 0 182 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 0.00 31 0 41 0
29JUN26 16.00 C 0.02 0.02 0.02 0.02 0.00 32 1 282 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30JUL26 8.50 C 0.00 0.00 0.00 3.94 +0.02 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.70 +0.03 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.45 +0.01 33 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.20 0.00 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.95 0.00 27 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.71 0.00 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.44 -0.04 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.03 +0.02 31 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.62 +0.02 31 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.27 +0.04 32 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 0.95 +0.02 31 0 247 0
30JUL26 12.50 C 0.61 0.61 0.61 0.71 +0.02 32 55 80 0
30JUL26 13.00 C 0.00 0.00 0.00 0.51 0.00 32 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 0.36 0.00 32 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.24 -0.01 31 0 5 0
30JUL26 14.50 C 0.00 0.00 0.00 0.16 -0.01 31 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.10 0.00 31 0 64 0
30JUL26 15.50 C 0.00 0.00 0.00 0.07 0.00 31 0 1 0
30JUL26 16.00 C 0.00 0.00 0.00 0.05 0.00 32 0 17 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.94 +0.01 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.70 +0.01 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.48 +0.03 36 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 3.20 -0.01 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.97 -0.01 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.74 +0.01 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.48 -0.05 26 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 2.09 -0.05 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.79 +0.01 33 0 20 0
29SEP26 11.50 C 1.40 1.40 1.40 1.43 -0.04 31 15 774 +15
29SEP26 12.00 C 0.00 0.00 0.00 1.20 +0.04 33 0 787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.94 0.00 32 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 0.75 0.00 32 0 114 0
29SEP26 13.50 C 0.00 0.00 0.00 0.59 0.00 32 0 74 0
29SEP26 14.00 C 0.00 0.00 0.00 0.47 0.00 33 0 162 0
29SEP26 14.50 C 0.00 0.00 0.00 0.37 -0.01 33 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.29 -0.01 33 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 0.23 0.00 34 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 0.00 33 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 0.00 33 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 0.00 33 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 0.00 34 0 24 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 34 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 33 0 40 0
30DEC26 8.50 C 0.00 0.00 0.00 3.94 -0.01 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.70 -0.01 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.48 -0.01 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.23 0.00 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.01 -0.01 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.81 -0.01 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.61 +0.02 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.26 -0.06 30 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 1.95 -0.05 30 0 0 0
30DEC26 11.50 C 1.50 1.61 1.50 1.67 -0.03 31 30 30 +30
30DEC26 12.00 C 1.25 1.25 1.25 1.42 +0.01 31 15 305 +15
30DEC26 12.50 C 1.11 1.11 1.11 1.20 +0.01 31 30 510 +30
30DEC26 13.00 C 0.00 0.00 0.00 1.01 +0.01 31 0 109 0
30DEC26 13.50 C 0.00 0.00 0.00 0.85 +0.01 32 0 110 0
30DEC26 14.00 C 0.00 0.00 0.00 0.71 0.00 32 0 64 0
30DEC26 14.50 C 0.00 0.00 0.00 0.61 0.00 32 0 48 0
30DEC26 15.00 C 0.00 0.00 0.00 0.50 0.00 32 0 121 0
30DEC26 15.50 C 0.00 0.00 0.00 0.42 0.00 33 0 76 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 0.00 33 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 0.00 33 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.22 0.00 32 0 35 0
30DEC26 17.50 C 0.00 0.00 0.00 0.18 0.00 32 0 50 0
30DEC26 18.00 C 0.20 0.20 0.20 0.15 0.00 33 67 212 +67
30DEC26 18.50 C 0.19 0.19 0.19 0.12 0.00 32 22 102 +22
30DEC26 19.00 C 0.00 0.00 0.00 0.10 0.00 33 0 87 0
30MAR27 8.50 C 0.00 0.00 0.00 4.02 +0.02 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.81 +0.03 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.52 0.00 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.40 +0.02 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.21 +0.02 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.03 +0.02 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.78 -0.05 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.44 -0.06 29 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.15 -0.04 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.87 -0.04 30 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.63 +0.01 30 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.42 +0.02 31 0 143 0
30MAR27 13.00 C 0.00 0.00 0.00 1.23 +0.02 31 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 1.05 +0.01 31 0 17 0
30MAR27 14.00 C 0.00 0.00 0.00 0.94 +0.03 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.81 +0.01 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.70 +0.01 32 0 18 0
30MAR27 15.50 C 0.00 0.00 0.00 0.59 +0.01 32 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.51 +0.01 32 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.42 0.00 32 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 0.36 0.00 32 0 1 0
30MAR27 17.50 C 0.00 0.00 0.00 0.30 0.00 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 +0.01 32 0 10 0
30MAR27 18.50 C 0.00 0.00 0.00 0.21 0.00 32 0 2 0
30MAR27 19.00 C 0.27 0.27 0.27 0.18 0.00 32 1 99 0
TOTAL CALL 329 18,638 +266
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 160 0 41 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 146 0 32 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 116 0 131 0
29APR26 11.00 P 0.01 0.01 0.01 0.01 0.00 89 8 402 -8
29APR26 11.50 P 0.01 0.01 0.01 0.01 0.00 60 40 559 -9
29APR26 12.00 P 0.04 0.08 0.03 0.03 -0.03 43 360 1,029 +360
29APR26 12.50 P 0.36 0.36 0.20 0.19 -0.06 38 18 528 +2
29APR26 13.00 P 0.65 0.69 0.65 0.60 -0.05 41 5 124 -3
29APR26 13.50 P 1.15 1.15 1.13 1.09 -0.03 0 7 239 -43
29APR26 14.00 P 0.00 0.00 0.00 1.59 -0.03 0 0 276 0
29APR26 14.50 P 0.00 0.00 0.00 2.15 +0.03 154 0 30 0
29APR26 15.00 P 0.00 0.00 0.00 2.65 +0.02 178 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.16 +0.03 208 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.62 0.00 194 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.12 0.00 213 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.62 0.00 230 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.12 0.00 247 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.62 0.00 263 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.12 0.00 279 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.62 0.00 294 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
28MAY26 10.50 P 0.03 0.03 0.03 0.01 -0.01 29 3 69 0
28MAY26 11.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 279 0
28MAY26 11.50 P 0.12 0.16 0.12 0.11 -0.02 30 8 898 +7
28MAY26 12.00 P 0.00 0.00 0.00 0.24 -0.03 29 0 547 0
28MAY26 12.50 P 0.00 0.00 0.00 0.46 -0.05 29 0 320 0
28MAY26 13.00 P 0.00 0.00 0.00 0.78 -0.06 29 0 475 0
28MAY26 13.50 P 1.20 1.20 1.18 1.17 -0.04 29 7 53 +2
28MAY26 14.00 P 0.00 0.00 0.00 1.62 -0.03 30 0 52 0
28MAY26 14.50 P 0.00 0.00 0.00 2.16 +0.03 43 0 37 0
28MAY26 15.00 P 0.00 0.00 0.00 2.66 +0.03 49 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.18 +0.05 58 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.62 0.00 53 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.16 +0.03 66 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 4.62 0.00 63 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.12 0.00 67 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.62 0.00 72 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.12 0.00 76 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.62 0.00 80 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 33 0 72 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 32 0 27 0
29JUN26 10.00 P 0.06 0.06 0.06 0.04 -0.01 31 5 209 +5
29JUN26 10.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.18 -0.02 31 0 243 0
29JUN26 11.50 P 0.00 0.00 0.00 0.31 -0.03 30 0 307 0
29JUN26 12.00 P 0.00 0.00 0.00 0.51 -0.03 30 0 526 0
29JUN26 12.50 P 0.00 0.00 0.00 0.78 -0.03 30 0 229 0
29JUN26 13.00 P 1.22 1.22 1.22 1.11 -0.05 30 4 179 -3
29JUN26 13.50 P 0.00 0.00 0.00 1.49 -0.03 31 0 216 0
29JUN26 14.00 P 0.00 0.00 0.00 1.97 +0.03 35 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 2.43 -0.01 38 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 2.91 +0.04 41 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 3.40 +0.05 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.85 +0.02 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.34 +0.02 46 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.83 +0.02 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.33 +0.02 51 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.81 +0.01 51 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 6.27 -0.02 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.81 +0.02 57 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 7.30 +0.01 58 0 15 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 0.00 32 0 1 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 -0.01 32 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.05 0.00 32 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.07 0.00 32 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 31 0
30JUL26 10.50 P 0.16 0.16 0.16 0.16 -0.02 31 3 118 +3
30JUL26 11.00 P 0.00 0.00 0.00 0.27 -0.02 30 0 142 0
30JUL26 11.50 P 0.00 0.00 0.00 0.43 -0.02 30 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.64 -0.02 30 0 1,193 0
30JUL26 12.50 P 0.00 0.00 0.00 0.91 -0.04 30 0 663 0
30JUL26 13.00 P 0.00 0.00 0.00 1.24 -0.03 31 0 68 0
30JUL26 13.50 P 0.00 0.00 0.00 1.60 -0.03 31 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.06 +0.03 34 0 10 0
30JUL26 14.50 P 0.00 0.00 0.00 2.50 +0.03 36 0 25 0
30JUL26 15.00 P 0.00 0.00 0.00 2.96 +0.01 37 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.40 -0.02 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.92 +0.06 42 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.40 +0.06 44 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.89 +0.06 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.01 33 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 -0.01 33 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 -0.01 33 0 100 0
29SEP26 9.75 P 0.21 0.21 0.21 0.18 -0.01 33 20 163 +20
29SEP26 10.00 P 0.00 0.00 0.00 0.23 -0.01 33 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.35 -0.02 33 0 144 0
29SEP26 11.00 P 0.00 0.00 0.00 0.51 -0.02 34 0 381 0
29SEP26 11.50 P 0.76 0.76 0.76 0.71 -0.01 34 25 1,030 +25
29SEP26 12.00 P 0.00 0.00 0.00 0.94 -0.03 34 0 1,189 0
29SEP26 12.50 P 0.00 0.00 0.00 1.23 -0.02 34 0 391 0
29SEP26 13.00 P 0.00 0.00 0.00 1.54 -0.03 34 0 204 0
29SEP26 13.50 P 0.00 0.00 0.00 1.89 +0.03 35 0 141 0
29SEP26 14.00 P 0.00 0.00 0.00 2.27 -0.03 35 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.67 -0.03 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.11 -0.03 37 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 3.55 -0.04 38 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 4.02 -0.03 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.49 -0.03 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.98 -0.02 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.47 0.00 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.96 -0.01 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.45 0.00 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.93 +0.02 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.41 +0.01 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 0.00 33 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 -0.01 32 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 0.00 32 0 17 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 0.00 33 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 -0.01 33 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.31 -0.01 33 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.37 -0.01 32 0 12 0
30DEC26 10.50 P 0.58 0.58 0.58 0.52 -0.01 33 2 57 +2
30DEC26 11.00 P 0.00 0.00 0.00 0.70 -0.01 33 0 91 0
30DEC26 11.50 P 0.95 1.00 0.95 0.91 -0.02 33 2 339 +2
30DEC26 12.00 P 1.23 1.23 1.23 1.16 -0.02 33 15 152 0
30DEC26 12.50 P 0.00 0.00 0.00 1.44 -0.02 33 0 67 0
30DEC26 13.00 P 0.00 0.00 0.00 1.75 -0.02 33 0 124 0
30DEC26 13.50 P 0.00 0.00 0.00 2.08 -0.03 34 0 77 0
30DEC26 14.00 P 0.00 0.00 0.00 2.45 -0.03 34 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 2.84 -0.03 35 25 74 +25
30DEC26 15.00 P 0.00 0.00 0.00 3.25 -0.02 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.68 -0.03 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.12 -0.03 36 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 4.58 -0.03 38 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 5.05 -0.03 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.53 -0.02 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.01 0.00 41 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 6.49 +0.01 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.97 0.00 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.17 0.00 32 0 5 0
30MAR27 8.75 P 0.24 0.24 0.24 0.21 0.00 32 60 67 +60
30MAR27 9.00 P 0.00 0.00 0.00 0.25 0.00 32 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.30 -0.01 32 0 79 0
30MAR27 9.50 P 0.40 0.40 0.40 0.35 -0.01 32 15 43 +15
30MAR27 9.75 P 0.00 0.00 0.00 0.42 -0.01 32 0 91 0
30MAR27 10.00 P 0.00 0.00 0.00 0.49 -0.01 32 0 28 0
30MAR27 10.50 P 0.00 0.00 0.00 0.66 -0.01 32 0 43 0
30MAR27 11.00 P 0.00 0.00 0.00 0.85 -0.01 32 0 16 0
30MAR27 11.50 P 0.00 0.00 0.00 1.07 -0.01 32 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.32 -0.02 32 0 68 0
30MAR27 12.50 P 0.00 0.00 0.00 1.60 -0.02 32 25 130 -25
30MAR27 13.00 P 0.00 0.00 0.00 1.91 -0.02 33 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.24 -0.02 33 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.60 -0.02 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.97 -0.02 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.37 -0.02 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.78 -0.03 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.22 -0.02 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.66 +0.05 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.12 +0.04 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.53 -0.02 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.01 0.00 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.49 +0.01 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.03 +0.04 41 0 18 0
TOTAL PUT 657 18,099 +437
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 14.51
29APR26 9.25 C 0.00 0.00 0.00 5.26 -0.24 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.01 -0.24 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.76 -0.24 0 0 0 0
29APR26 10.00 C 4.58 4.58 4.58 4.52 -0.23 224 2 0 -2
29APR26 10.50 C 0.00 0.00 0.00 4.01 -0.24 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.51 -0.24 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.01 -0.24 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.51 -0.24 0 0 17 0
29APR26 12.50 C 0.00 0.00 0.00 2.01 -0.24 0 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 1.51 -0.24 0 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.01 -0.24 0 0 410 0
29APR26 14.00 C 0.00 0.00 0.00 0.55 -0.21 46 0 76 0
29APR26 14.50 C 0.00 0.00 0.00 0.16 -0.17 35 0 115 0
29APR26 15.00 C 0.00 0.00 0.00 0.02 -0.07 35 0 237 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 221 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 584 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 89 0 228 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 106 0 231 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 121 0 133 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 137 0 153 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 151 0 51 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 165 0 58 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 179 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 239 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.01 -0.26 0 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 4.78 -0.24 44 0 0 0
28MAY26 10.00 C 4.59 4.59 4.59 4.53 -0.24 0 1 1 +1
28MAY26 10.50 C 0.00 0.00 0.00 4.03 -0.24 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.53 -0.24 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.04 -0.24 36 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.55 -0.24 35 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.08 -0.23 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.63 -0.22 34 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.23 -0.20 34 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.89 -0.17 35 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.59 -0.14 33 0 13 0
28MAY26 15.00 C 0.31 0.31 0.31 0.39 -0.10 34 6 144 +3
28MAY26 15.50 C 0.00 0.00 0.00 0.24 -0.07 34 0 550 0
28MAY26 16.00 C 0.00 0.00 0.00 0.14 -0.05 34 3 210 0
28MAY26 16.50 C 0.00 0.00 0.00 0.08 -0.03 34 0 203 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 56 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 0.00 37 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 5.78 -0.24 60 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.53 -0.24 56 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.28 -0.24 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.03 -0.24 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.83 -0.19 71 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.53 -0.24 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.03 -0.24 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.53 -0.24 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.10 -0.18 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.59 -0.20 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.08 -0.23 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.63 -0.22 31 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.23 -0.20 31 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 0.89 -0.17 31 0 47 0
29JUN26 14.50 C 0.60 0.60 0.57 0.59 -0.14 29 30 462 0
29JUN26 15.00 C 0.00 0.00 0.00 0.39 -0.10 29 0 760 0
29JUN26 15.50 C 0.00 0.00 0.00 0.24 -0.07 29 0 473 0
29JUN26 16.00 C 0.00 0.00 0.00 0.14 -0.05 28 0 242 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 -0.03 28 0 179 0
29JUN26 17.00 C 0.08 0.08 0.08 0.05 -0.02 29 5 217 +5
29JUN26 17.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 145 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 30 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.53 -0.24 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.03 -0.24 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.56 -0.22 43 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.10 -0.18 43 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.62 -0.17 39 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.08 -0.23 29 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.63 -0.23 28 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.26 -0.19 29 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.94 -0.14 29 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.68 -0.13 28 0 5 0
30JUL26 15.00 C 0.51 0.51 0.51 0.49 -0.11 28 15 55 +15
30JUL26 15.50 C 0.00 0.00 0.00 0.34 -0.10 28 0 115 0
30JUL26 16.00 C 0.00 0.00 0.00 0.23 -0.08 28 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.16 -0.06 28 0 30 0
30JUL26 17.00 C 0.00 0.00 0.00 0.11 -0.04 29 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.78 -0.24 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.53 -0.24 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.28 -0.24 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.03 -0.24 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.83 -0.19 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.53 -0.24 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.03 -0.24 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.57 -0.21 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.10 -0.18 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.65 -0.17 34 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.17 -0.22 30 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.80 -0.19 30 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.47 -0.18 30 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.16 -0.20 29 0 267 0
29SEP26 14.50 C 0.00 0.00 0.00 0.94 -0.13 29 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.76 -0.11 30 0 82 0
29SEP26 15.50 C 0.00 0.00 0.00 0.61 -0.09 30 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.48 -0.08 30 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.37 -0.07 30 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.30 -0.05 30 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 -0.04 31 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 -0.04 30 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 -0.03 31 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 31 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.28 -0.24 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.03 -0.24 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.83 -0.19 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.53 -0.24 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.04 -0.24 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.57 -0.23 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.11 -0.23 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.70 -0.22 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.34 -0.21 30 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.02 -0.19 29 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.73 -0.18 29 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.43 -0.22 28 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.22 -0.15 29 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.03 -0.13 29 0 226 0
30DEC26 15.50 C 0.00 0.00 0.00 0.87 -0.12 29 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.73 -0.11 29 0 32 0
30DEC26 16.50 C 0.00 0.00 0.00 0.61 -0.09 29 0 21 0
30DEC26 17.00 C 0.52 0.52 0.52 0.50 -0.09 29 1 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 -0.06 29 0 48 0
30DEC26 18.00 C 0.00 0.00 0.00 0.36 -0.06 30 0 85 0
30DEC26 18.50 C 0.36 0.36 0.36 0.30 -0.06 30 4 57 0
30DEC26 19.00 C 0.00 0.00 0.00 0.24 -0.05 30 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 -0.04 30 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.04 30 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 4.54 -0.24 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.06 -0.24 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.62 -0.23 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.23 -0.20 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.87 -0.19 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.54 -0.18 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.24 -0.17 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.97 -0.16 29 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 1.67 -0.15 28 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.46 -0.13 28 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.27 -0.12 28 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 1.10 -0.11 28 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.95 -0.09 28 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.82 -0.09 29 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.70 -0.08 29 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.60 -0.07 29 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.54 -0.05 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.46 -0.06 29 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.40 -0.04 30 0 9 0
30MAR27 19.50 C 0.00 0.00 0.00 0.33 -0.05 29 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.28 -0.04 29 0 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 -0.02 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.14 -0.03 29 0 15 0
TOTAL CALL 67 9,579 +22
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 272 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 176 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 151 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 127 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 105 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 541 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 567 0
29APR26 14.00 P 0.03 0.03 0.03 0.02 +0.01 38 100 178 -55
29APR26 14.50 P 0.12 0.12 0.10 0.16 +0.07 38 3 203 -2
29APR26 15.00 P 0.40 0.40 0.40 0.51 +0.17 36 80 242 -10
29APR26 15.50 P 0.00 0.00 0.00 0.99 +0.23 0 0 80 0
29APR26 16.00 P 0.00 0.00 0.00 1.49 +0.24 0 0 51 -13
29APR26 16.50 P 0.00 0.00 0.00 1.99 +0.24 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.49 +0.24 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.99 +0.24 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.49 +0.24 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.99 +0.24 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.49 +0.24 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.99 +0.17 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.51 +0.20 215 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.49 +0.18 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.49 +0.24 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 36 0 57 0
28MAY26 12.50 P 0.06 0.06 0.06 0.05 +0.02 36 2 92 0
28MAY26 13.00 P 0.10 0.10 0.10 0.10 +0.02 35 2 61 0
28MAY26 13.50 P 0.22 0.22 0.22 0.20 +0.05 35 2 250 +2
28MAY26 14.00 P 0.39 0.42 0.38 0.36 +0.07 35 12 282 +2
28MAY26 14.50 P 0.67 0.67 0.67 0.59 +0.11 36 1 158 0
28MAY26 15.00 P 0.00 0.00 0.00 0.86 +0.14 34 0 164 0
28MAY26 15.50 P 0.00 0.00 0.00 1.21 +0.17 34 0 92 0
28MAY26 16.00 P 0.00 0.00 0.00 1.61 +0.19 34 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 2.05 +0.21 35 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.59 +0.23 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.09 +0.24 51 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.60 +0.25 58 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.99 +0.13 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.49 +0.24 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.99 +0.17 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.65 +0.24 83 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.68 +0.24 96 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.71 +0.24 108 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 1,649 0
29JUN26 12.50 P 0.14 0.14 0.14 0.13 +0.03 28 20 66 +20
29JUN26 13.00 P 0.00 0.00 0.00 0.25 +0.06 28 0 159 0
29JUN26 13.50 P 0.38 0.41 0.38 0.41 +0.07 28 45 185 -22
29JUN26 14.00 P 0.58 0.58 0.58 0.63 +0.09 28 8 197 0
29JUN26 14.50 P 0.00 0.00 0.00 0.91 +0.11 28 0 448 0
29JUN26 15.00 P 0.00 0.00 0.00 1.25 +0.13 28 0 976 0
29JUN26 15.50 P 0.00 0.00 0.00 1.64 +0.15 28 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 2.06 +0.20 28 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.51 +0.21 27 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.92 +0.08 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.40 +0.08 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.88 +0.08 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.41 +0.12 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.88 +0.10 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.45 +0.17 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.87 +0.10 0 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.95 +0.25 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.94 +0.24 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.13 +0.02 28 0 20 0
30JUL26 12.50 P 0.00 0.00 0.00 0.22 +0.02 28 0 18 0
30JUL26 13.00 P 0.00 0.00 0.00 0.35 +0.04 28 0 21 0
30JUL26 13.50 P 0.48 0.48 0.48 0.52 +0.06 27 5 97 +5
30JUL26 14.00 P 0.70 0.70 0.70 0.75 +0.09 28 7 148 +7
30JUL26 14.50 P 0.97 0.97 0.96 1.03 +0.10 27 11 50 +11
30JUL26 15.00 P 0.00 0.00 0.00 1.37 +0.12 28 0 52 0
30JUL26 15.50 P 1.62 1.67 1.62 1.74 +0.14 28 30 45 0
30JUL26 16.00 P 0.00 0.00 0.00 2.14 +0.17 28 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.57 +0.19 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.97 +0.08 21 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.43 +0.08 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.90 +0.08 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.42 +0.12 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.90 +0.11 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.45 +0.17 27 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.87 +0.10 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 30 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 31 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 +0.02 31 0 104 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 +0.02 30 0 75 0
29SEP26 12.00 P 0.00 0.00 0.00 0.31 +0.04 31 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.45 +0.06 31 0 88 0
29SEP26 13.00 P 0.59 0.59 0.59 0.62 +0.07 31 5 183 0
29SEP26 13.50 P 0.00 0.00 0.00 0.83 +0.08 31 0 287 0
29SEP26 14.00 P 0.00 0.00 0.00 1.08 +0.10 31 0 112 0
29SEP26 14.50 P 0.00 0.00 0.00 1.37 +0.12 31 0 94 0
29SEP26 15.00 P 0.00 0.00 0.00 1.64 +0.13 30 0 38 0
29SEP26 15.50 P 0.00 0.00 0.00 1.99 +0.16 30 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 2.36 +0.17 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.83 +0.18 33 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.27 +0.20 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.72 +0.21 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.18 +0.22 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.66 +0.23 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.15 +0.24 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.63 +0.22 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.15 +0.25 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.13 +0.22 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.94 +0.05 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 30 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 30 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 0.00 30 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 +0.01 30 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 +0.02 30 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.34 +0.02 30 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 +0.03 30 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.64 +0.05 30 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.83 +0.06 30 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 1.05 +0.07 30 0 103 0
30DEC26 14.00 P 0.00 0.00 0.00 1.30 +0.08 30 0 68 0
30DEC26 14.50 P 0.00 0.00 0.00 1.59 +0.10 30 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 1.85 +0.06 29 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 2.24 +0.12 31 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.61 +0.14 31 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 3.00 +0.16 32 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.40 +0.16 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.72 +0.06 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.18 +0.09 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.66 +0.23 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.15 +0.24 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.63 +0.16 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.15 +0.25 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.13 +0.22 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.95 +0.06 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.17 +0.02 29 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.24 +0.02 29 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.35 +0.04 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.47 +0.05 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.62 +0.06 30 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.79 +0.06 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.00 +0.08 30 0 104 0
30MAR27 13.50 P 0.00 0.00 0.00 1.23 +0.10 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.48 +0.10 30 0 71 0
30MAR27 14.50 P 0.00 0.00 0.00 1.77 +0.11 30 0 64 0
30MAR27 15.00 P 0.00 0.00 0.00 2.08 +0.13 30 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.41 +0.14 30 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.77 +0.16 31 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 3.14 +0.16 31 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.54 +0.18 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.84 +0.18 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.26 +0.17 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.68 +0.19 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.15 +0.23 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.63 +0.16 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.15 +0.25 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.13 +0.22 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.96 +0.07 29 0 0 0
TOTAL PUT 333 13,251 -55
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 11.73
29APR26 8.25 C 0.00 0.00 0.00 3.48 -0.05 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.23 -0.05 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.98 -0.05 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.73 -0.05 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.49 -0.04 156 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.23 -0.05 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.98 -0.05 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.73 -0.05 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.23 -0.05 0 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.73 -0.06 0 0 90 0
29APR26 11.50 C 0.00 0.00 0.00 0.27 -0.08 35 0 264 0
29APR26 12.00 C 0.05 0.05 0.05 0.03 -0.05 33 1 636 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,521 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 719 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 99 0 239 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 120 0 263 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 139 0 292 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 158 0 298 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 175 0 153 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 192 0 31 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 208 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 223 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.48 -0.07 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.25 -0.05 45 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.00 -0.05 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.73 -0.07 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.49 -0.04 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.24 -0.06 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.01 -0.05 33 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.76 -0.05 29 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.30 -0.04 30 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.88 -0.04 29 0 170 0
28MAY26 11.50 C 0.00 0.00 0.00 0.55 -0.02 30 0 162 0
28MAY26 12.00 C 0.31 0.31 0.31 0.30 -0.01 29 3 474 0
28MAY26 12.50 C 0.14 0.14 0.14 0.15 0.00 30 14 934 0
28MAY26 13.00 C 0.07 0.08 0.07 0.07 -0.01 30 41 798 +31
28MAY26 13.50 C 0.00 0.00 0.00 0.03 0.00 30 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 828 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.00 -0.04 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.74 -0.07 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.50 -0.05 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.25 -0.05 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.01 -0.05 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.77 -0.05 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.53 -0.05 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.30 -0.02 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.05 -0.06 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.82 -0.05 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.39 -0.05 28 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.03 -0.03 29 0 217 0
29JUN26 11.50 C 0.00 0.00 0.00 0.72 -0.01 29 0 239 0
29JUN26 12.00 C 0.00 0.00 0.00 0.46 -0.02 28 0 945 0
29JUN26 12.50 C 0.00 0.00 0.00 0.29 -0.01 28 0 964 0
29JUN26 13.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 1,415 0
29JUN26 13.50 C 0.10 0.10 0.10 0.10 -0.01 29 1 193 +1
29JUN26 14.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 29 0 272 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 31 0 98 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.53 -0.03 18 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.30 -0.04 33 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.05 -0.05 30 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.82 -0.04 32 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.59 -0.03 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.35 -0.04 30 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.12 -0.05 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.88 -0.05 27 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.48 -0.04 28 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.14 -0.03 29 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 0.83 -0.03 28 0 0 0
30JUL26 12.00 C 0.58 0.58 0.58 0.59 -0.01 28 23 187 +23
30JUL26 12.50 C 0.00 0.00 0.00 0.41 -0.01 28 0 25 0
30JUL26 13.00 C 0.28 0.28 0.28 0.27 -0.02 28 65 211 +20
30JUL26 13.50 C 0.00 0.00 0.00 0.17 -0.01 28 0 200 0
30JUL26 14.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 84 0
30JUL26 14.50 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.81 -0.03 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.57 -0.03 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.35 -0.04 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.10 -0.03 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.88 -0.02 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.66 -0.04 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.43 -0.02 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.22 -0.05 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.99 -0.05 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.61 -0.05 28 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.28 -0.04 28 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.00 -0.04 28 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.76 -0.02 28 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.57 -0.01 28 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.43 -0.01 29 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.32 -0.01 29 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.23 -0.01 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 -0.01 29 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.60 -0.04 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.37 -0.04 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.13 -0.03 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.91 -0.03 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.70 -0.05 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.49 -0.03 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.30 -0.02 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.11 -0.02 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.74 -0.04 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.43 -0.04 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.17 -0.01 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.94 -0.02 27 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.75 -0.02 27 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.60 -0.01 27 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.47 -0.02 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.37 -0.01 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 -0.02 27 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 -0.01 27 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.64 -0.03 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.42 -0.03 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.21 -0.03 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.01 -0.03 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.81 -0.03 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.64 0.00 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.44 -0.02 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.26 -0.02 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.90 -0.04 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.60 -0.05 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.35 -0.04 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.14 -0.03 27 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 0.95 0.00 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.79 0.00 27 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.64 -0.02 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.53 -0.02 27 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.42 -0.03 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.34 -0.02 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 -0.02 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
TOTAL CALL 148 15,975 +75
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 175 0 13 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 160 0 34 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 144 0 148 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 128 0 154 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 272 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 786 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3,131 0
29APR26 11.50 P 0.04 0.04 0.04 0.05 -0.02 39 1 750 -1
29APR26 12.00 P 0.29 0.33 0.29 0.31 +0.01 38 20 443 -20
29APR26 12.50 P 0.00 0.00 0.00 0.77 +0.04 0 0 1,301 0
29APR26 13.00 P 0.00 0.00 0.00 1.27 +0.05 0 0 114 -65
29APR26 13.50 P 0.00 0.00 0.00 1.77 +0.05 0 0 100 0
29APR26 14.00 P 0.00 0.00 0.00 2.27 -0.01 0 0 45 0
29APR26 14.50 P 0.00 0.00 0.00 2.78 +0.02 142 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.28 +0.02 160 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.77 0.00 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.28 0.00 195 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.78 +0.01 212 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.28 +0.01 228 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.78 +0.03 242 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.28 +0.03 256 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.77 +0.02 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 115 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 156 0
28MAY26 10.50 P 0.08 0.08 0.08 0.05 +0.01 30 1 233 -1
28MAY26 11.00 P 0.13 0.15 0.13 0.14 +0.02 31 30 469 +15
28MAY26 11.50 P 0.30 0.32 0.30 0.30 +0.02 30 1,642 1,538 +1,176
28MAY26 12.00 P 0.00 0.00 0.00 0.56 +0.03 30 0 300 0
28MAY26 12.50 P 0.00 0.00 0.00 0.90 +0.04 30 0 177 0
28MAY26 13.00 P 0.00 0.00 0.00 1.32 +0.05 30 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.78 +0.05 29 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.29 +0.01 38 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.80 +0.02 46 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.30 +0.02 52 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.80 +0.02 57 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.29 +0.01 59 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.79 +0.02 64 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.29 +0.01 69 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.79 +0.02 73 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.30 +0.05 81 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.80 +0.03 85 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 29 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 +0.01 30 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 0.00 28 0 147 0
29JUN26 10.50 P 0.00 0.00 0.00 0.12 0.00 28 0 1,185 0
29JUN26 11.00 P 0.00 0.00 0.00 0.25 +0.01 29 0 1,717 0
29JUN26 11.50 P 0.00 0.00 0.00 0.44 +0.02 29 0 2,139 0
29JUN26 12.00 P 0.00 0.00 0.00 0.68 +0.01 28 0 519 0
29JUN26 12.50 P 0.00 0.00 0.00 1.03 +0.03 29 0 664 0
29JUN26 13.00 P 0.00 0.00 0.00 1.40 +0.04 28 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.83 +0.05 28 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.32 +0.02 32 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.80 +0.02 34 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.30 +0.02 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.80 +0.02 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.30 +0.02 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.80 +0.02 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.30 +0.02 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.80 +0.02 56 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.30 +0.02 60 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.80 +0.02 63 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 0.00 29 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 0.00 28 0 7 0
30JUL26 9.50 P 0.00 0.00 0.00 0.05 0.00 29 0 22 0
30JUL26 9.75 P 0.09 0.09 0.09 0.07 0.00 28 20 35 +20
30JUL26 10.00 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30JUL26 10.50 P 0.21 0.21 0.21 0.19 +0.01 28 320 331 +320
30JUL26 11.00 P 0.33 0.35 0.33 0.33 +0.01 28 217 272 +217
30JUL26 11.50 P 0.51 0.54 0.51 0.53 +0.01 28 290 297 +239
30JUL26 12.00 P 0.00 0.00 0.00 0.77 0.00 27 0 84 0
30JUL26 12.50 P 0.00 0.00 0.00 1.11 +0.02 28 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.47 +0.04 28 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.88 +0.04 28 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.35 +0.01 30 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.80 +0.02 29 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.30 +0.02 33 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.80 +0.02 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.30 +0.02 39 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.80 +0.02 42 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 0.00 30 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 +0.01 30 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 0.00 29 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 0.00 28 0 27 0
29SEP26 9.50 P 0.17 0.17 0.17 0.14 0.00 29 50 76 +50
29SEP26 9.75 P 0.00 0.00 0.00 0.18 0.00 28 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.24 +0.01 29 0 2,302 0
29SEP26 10.50 P 0.00 0.00 0.00 0.38 +0.01 29 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.57 +0.02 29 0 253 0
29SEP26 11.50 P 0.00 0.00 0.00 0.78 0.00 29 0 8 0
29SEP26 12.00 P 0.00 0.00 0.00 1.05 +0.01 28 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 1.36 +0.02 28 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.72 +0.03 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.16 +0.09 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.58 +0.04 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.02 +0.04 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.47 +0.02 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.94 +0.04 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.40 +0.01 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.89 +0.02 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.38 +0.05 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.86 +0.02 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.35 +0.04 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.84 +0.05 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 0.00 27 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 0.00 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 0.00 27 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.18 +0.01 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 +0.01 27 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.28 +0.01 27 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 +0.01 27 0 41 0
30DEC26 10.50 P 0.00 0.00 0.00 0.51 +0.01 28 0 87 0
30DEC26 11.00 P 0.00 0.00 0.00 0.70 +0.01 27 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 0.92 +0.01 27 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.19 +0.01 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.51 +0.01 27 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.85 +0.03 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.26 +0.02 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.67 +0.02 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.09 +0.02 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.53 +0.02 30 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 3.98 +0.02 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.45 +0.03 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.92 +0.03 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.39 +0.02 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.88 +0.03 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.36 +0.02 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.85 +0.02 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.13 0.00 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.21 +0.01 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.26 0.00 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.31 0.00 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.38 0.00 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.45 0.00 27 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.63 +0.01 27 0 3 0
30MAR27 11.00 P 0.00 0.00 0.00 0.82 +0.01 27 0 55 0
30MAR27 11.50 P 0.00 0.00 0.00 1.07 +0.03 27 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 1.31 +0.01 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.62 +0.02 26 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.98 +0.01 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.35 +0.01 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.74 +0.01 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.15 +0.01 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.59 +0.02 28 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.04 +0.03 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.49 +0.03 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.94 +0.02 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.41 +0.02 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.90 +0.04 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.37 +0.03 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.86 +0.03 32 0 0 0
TOTAL PUT 2,591 25,317 +1,950
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.62
29APR26 3.30 C 0.00 0.00 0.00 1.32 +0.03 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.72 +0.03 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.62 +0.03 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.52 +0.03 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.43 +0.03 88 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.33 +0.03 71 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 0.23 +0.02 53 0 30 0
29APR26 4.50 C 0.14 0.15 0.14 0.14 +0.01 45 19 966 0
29APR26 4.60 C 0.08 0.08 0.07 0.08 +0.01 50 1,125 1,644 +1,108
29APR26 4.70 C 0.04 0.05 0.03 0.04 0.00 52 2,550 5,530 +2,450
29APR26 4.80 C 0.01 0.01 0.01 0.02 0.00 57 636 1,414 +334
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 61 4 805 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,526 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 109 0 6,730 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 140 0 2,985 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 167 0 1,287 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 193 0 470 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 216 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 239 0 451 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 260 0 540 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 280 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 299 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 352 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 368 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 383 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 398 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 1.35 +0.05 75 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.25 +0.05 70 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.15 +0.06 64 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.05 +0.06 59 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.95 +0.05 54 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.85 +0.05 48 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.75 +0.06 43 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.65 +0.04 38 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.55 +0.03 33 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.46 +0.03 32 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.37 +0.04 29 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.29 +0.02 28 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.22 +0.02 27 0 910 0
28MAY26 4.60 C 0.00 0.00 0.00 0.16 +0.01 27 0 1,390 0
28MAY26 4.70 C 0.12 0.12 0.11 0.11 0.00 26 50 825 +1
28MAY26 4.80 C 0.00 0.00 0.00 0.08 0.00 27 0 1,128 0
28MAY26 4.90 C 0.06 0.06 0.06 0.05 0.00 26 14 1,635 +10
28MAY26 5.00 C 0.05 0.05 0.04 0.03 -0.01 26 240 9,850 -66
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 665 0
28MAY26 5.50 C 0.01 0.01 0.01 0.01 0.00 35 25 298 +25
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 97 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.85 +0.05 85 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.75 +0.05 80 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.65 +0.05 75 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.55 +0.05 70 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.45 +0.05 65 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.35 +0.05 61 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.25 +0.05 56 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.15 +0.06 52 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.05 +0.06 47 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.95 +0.05 43 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.85 +0.05 39 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.75 +0.06 35 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.66 +0.05 34 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.56 +0.04 30 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.47 +0.04 28 0 64 0
29JUN26 4.30 C 0.37 0.39 0.37 0.38 +0.04 26 200 5,755 -5
29JUN26 4.40 C 0.00 0.00 0.00 0.31 +0.02 26 0 707 0
29JUN26 4.50 C 0.00 0.00 0.00 0.24 +0.02 25 0 952 0
29JUN26 4.60 C 0.00 0.00 0.00 0.18 +0.01 25 0 1,594 0
29JUN26 4.70 C 0.00 0.00 0.00 0.14 +0.01 26 0 1,327 0
29JUN26 4.80 C 0.11 0.11 0.11 0.10 +0.01 25 100 2,202 +100
29JUN26 4.90 C 0.00 0.00 0.00 0.07 0.00 25 0 880 0
29JUN26 5.00 C 0.07 0.07 0.07 0.05 0.00 25 105 926 +72
29JUN26 5.25 C 0.04 0.04 0.04 0.02 0.00 25 100 3,348 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 234 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 783 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.35 +0.05 53 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.25 +0.05 49 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.15 +0.06 46 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.05 +0.06 42 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.95 +0.05 38 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.85 +0.05 35 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.76 +0.07 34 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.66 +0.05 31 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.56 +0.04 27 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.48 +0.03 27 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.40 +0.04 26 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.33 +0.03 26 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.27 +0.02 26 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.21 +0.01 25 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.17 +0.02 25 0 430 0
30JUL26 4.80 C 0.00 0.00 0.00 0.13 +0.01 25 0 1,218 0
30JUL26 4.90 C 0.00 0.00 0.00 0.10 +0.01 25 0 213 0
30JUL26 5.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 60 0
30JUL26 5.25 C 0.06 0.06 0.06 0.04 0.00 25 7 867 +7
30JUL26 5.50 C 0.00 0.00 0.00 0.02 0.00 26 0 90 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 55 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.85 +0.05 61 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.75 +0.05 58 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.65 +0.05 54 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.55 +0.05 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.45 +0.05 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.35 +0.05 44 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.25 +0.05 41 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.15 +0.05 38 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.05 +0.06 35 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.95 +0.05 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.86 +0.06 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.76 +0.05 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.67 +0.05 27 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.58 +0.04 25 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.51 +0.04 26 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.44 +0.03 26 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.39 +0.04 27 0 246 0
29SEP26 4.50 C 0.00 0.00 0.00 0.32 +0.02 25 0 1,121 0
29SEP26 4.60 C 0.00 0.00 0.00 0.28 +0.02 26 0 6,526 0
29SEP26 4.70 C 0.00 0.00 0.00 0.24 +0.02 26 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.20 +0.01 26 0 2,496 0
29SEP26 4.90 C 0.00 0.00 0.00 0.17 +0.01 26 0 760 0
29SEP26 5.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 2,559 0
29SEP26 5.25 C 0.00 0.00 0.00 0.10 +0.01 27 0 956 0
29SEP26 5.50 C 0.00 0.00 0.00 0.06 0.00 26 0 2,432 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 0.00 27 0 1,624 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 334 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 237 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.55 +0.05 41 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.45 +0.05 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.35 +0.05 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.25 +0.05 33 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.15 +0.05 30 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.05 +0.05 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.96 +0.06 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.86 +0.05 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.77 +0.04 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.69 +0.03 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.61 +0.02 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.54 +0.01 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.49 +0.02 24 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.43 +0.01 23 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.38 +0.01 23 0 681 0
30DEC26 4.60 C 0.00 0.00 0.00 0.34 +0.01 24 0 69 0
30DEC26 4.70 C 0.00 0.00 0.00 0.30 +0.01 24 0 95 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 0.00 24 0 387 0
30DEC26 4.90 C 0.00 0.00 0.00 0.23 +0.01 24 0 1,064 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 0.00 24 0 1,284 0
30DEC26 5.25 C 0.00 0.00 0.00 0.15 0.00 25 0 982 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 0.00 25 0 705 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 0.00 25 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 0.00 25 0 219 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 0.00 25 0 91 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 25 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.35 +0.05 30 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.25 +0.05 28 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.15 +0.05 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.06 +0.05 25 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.97 +0.05 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.88 +0.04 23 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.80 +0.03 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.73 +0.02 23 0 21 0
30MAR27 4.10 C 0.00 0.00 0.00 0.66 +0.01 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.60 +0.01 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.55 +0.01 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.50 +0.02 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.45 +0.01 23 0 30 0
30MAR27 4.60 C 0.00 0.00 0.00 0.41 +0.01 24 0 2,504 0
30MAR27 4.70 C 0.00 0.00 0.00 0.36 +0.01 23 0 7 0
30MAR27 4.80 C 0.00 0.00 0.00 0.33 +0.01 24 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.29 +0.01 23 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.26 +0.01 24 0 98 0
30MAR27 5.25 C 0.00 0.00 0.00 0.21 +0.01 25 0 1,148 0
30MAR27 5.50 C 0.00 0.00 0.00 0.15 +0.01 24 0 2,260 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 0.00 24 0 1,110 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 0.00 24 0 104 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 0.00 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 0.00 24 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
TOTAL CALL 5,175 112,561 +4,036
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 177 0 60 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 159 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 142 0 628 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 124 0 330 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 107 0 1,321 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 90 0 1,693 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 1,224 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 2,591 0
29APR26 4.50 P 0.02 0.02 0.01 0.01 -0.02 35 75 940 -44
29APR26 4.60 P 0.06 0.06 0.04 0.05 -0.03 43 1,039 2,001 +1,019
29APR26 4.70 P 0.14 0.14 0.10 0.11 -0.04 45 960 16,716 0
29APR26 4.80 P 0.20 0.20 0.17 0.19 -0.04 45 30 772 -4
29APR26 4.90 P 0.27 0.27 0.27 0.28 -0.04 0 5 1,195 0
29APR26 5.00 P 0.37 0.37 0.37 0.38 -0.04 0 29 328 0
29APR26 5.25 P 0.00 0.00 0.00 0.63 -0.05 0 0 298 0
29APR26 5.50 P 0.00 0.00 0.00 0.88 -0.05 0 0 45 0
29APR26 5.75 P 0.00 0.00 0.00 1.15 -0.03 193 0 10 0
29APR26 6.00 P 0.00 0.00 0.00 1.40 -0.03 222 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.65 -0.03 248 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.90 -0.04 272 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.15 -0.03 295 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.40 -0.03 318 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.63 -0.05 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.90 -0.03 359 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.15 -0.03 377 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.40 -0.03 395 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.65 -0.03 412 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.90 -0.03 429 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.15 -0.03 445 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 726 0
28MAY26 4.10 P 0.01 0.01 0.01 0.01 0.00 27 55 1,234 -25
28MAY26 4.20 P 0.00 0.00 0.00 0.02 0.00 27 0 923 0
28MAY26 4.30 P 0.00 0.00 0.00 0.03 -0.01 26 0 438 0
28MAY26 4.40 P 0.00 0.00 0.00 0.05 -0.01 25 0 1,643 0
28MAY26 4.50 P 0.08 0.08 0.07 0.08 -0.02 25 1,612 3,421 -1,501
28MAY26 4.60 P 0.12 0.12 0.12 0.12 -0.03 24 8 599 0
28MAY26 4.70 P 0.19 0.19 0.17 0.18 -0.03 26 10 747 +5
28MAY26 4.80 P 0.00 0.00 0.00 0.25 -0.03 27 0 495 0
28MAY26 4.90 P 0.31 0.31 0.31 0.32 -0.04 26 5 663 +5
28MAY26 5.00 P 0.39 0.39 0.39 0.41 -0.03 28 40 1,232 +40
28MAY26 5.25 P 0.00 0.00 0.00 0.63 -0.05 0 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.88 -0.05 0 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.15 -0.03 52 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.40 -0.03 59 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.65 -0.03 66 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.90 -0.04 73 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.15 -0.03 79 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.40 -0.03 85 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.63 -0.05 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.90 -0.03 96 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.15 -0.03 101 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.40 -0.03 106 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.65 -0.03 111 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.90 -0.03 115 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.15 -0.03 119 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 952 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 853 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 -0.01 22 0 991 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 1,308 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 -0.01 24 0 2,350 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 -0.01 23 0 897 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 -0.01 23 0 4,088 0
29JUN26 4.40 P 0.00 0.00 0.00 0.13 -0.01 24 0 4,629 0
29JUN26 4.50 P 0.17 0.17 0.17 0.18 -0.01 24 3 2,463 +2
29JUN26 4.60 P 0.22 0.23 0.22 0.23 -0.02 23 305 1,479 +246
29JUN26 4.70 P 0.00 0.00 0.00 0.29 -0.03 23 0 1,149 0
29JUN26 4.80 P 0.00 0.00 0.00 0.37 -0.03 24 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.44 -0.05 22 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.52 -0.05 21 0 3,786 0
29JUN26 5.25 P 0.00 0.00 0.00 0.74 -0.07 0 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 0.98 -0.06 0 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.22 -0.06 0 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.47 -0.06 0 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.72 -0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.96 -0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.21 -0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.46 -0.05 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.71 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.96 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.21 -0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.46 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.71 -0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.96 -0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.21 -0.05 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 0.00 24 0 450 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 0.00 24 0 191 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 2,538 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 0.00 24 0 455 0
30JUL26 4.20 P 0.08 0.08 0.08 0.09 -0.01 24 3 652 +3
30JUL26 4.30 P 0.00 0.00 0.00 0.13 -0.01 24 0 1,382 0
30JUL26 4.40 P 0.00 0.00 0.00 0.17 -0.01 24 0 2,140 0
30JUL26 4.50 P 0.20 0.20 0.20 0.21 -0.02 23 5 1,062 +5
30JUL26 4.60 P 0.00 0.00 0.00 0.27 -0.01 24 0 64 0
30JUL26 4.70 P 0.32 0.32 0.32 0.33 -0.02 24 7 38 +7
30JUL26 4.80 P 0.00 0.00 0.00 0.40 -0.02 24 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.47 -0.04 23 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.55 -0.04 23 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 0.76 -0.06 21 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.99 -0.06 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.23 -0.06 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.72 -0.06 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.97 -0.06 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.21 -0.07 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.46 -0.07 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.71 -0.06 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 350 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 0.00 26 0 198 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 0.00 26 0 887 0
29SEP26 3.70 P 0.03 0.03 0.03 0.04 0.00 26 5 800 +5
29SEP26 3.80 P 0.00 0.00 0.00 0.06 0.00 26 0 973 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 0.00 27 0 1,118 0
29SEP26 4.00 P 0.00 0.00 0.00 0.10 0.00 26 0 1,139 0
29SEP26 4.10 P 0.13 0.13 0.12 0.13 0.00 26 660 1,264 +660
29SEP26 4.20 P 0.18 0.18 0.18 0.16 -0.01 26 20 566 +20
29SEP26 4.30 P 0.20 0.20 0.20 0.20 -0.01 26 280 623 +68
29SEP26 4.40 P 0.27 0.27 0.27 0.25 -0.01 26 20 1,007 +20
29SEP26 4.50 P 0.31 0.31 0.31 0.30 -0.02 27 40 1,587 +40
29SEP26 4.60 P 0.00 0.00 0.00 0.36 -0.01 27 0 6,233 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 -0.02 27 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 -0.01 28 0 2,504 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 -0.02 28 0 715 0
29SEP26 5.00 P 0.00 0.00 0.00 0.64 -0.01 28 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 0.84 -0.02 29 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.06 -0.03 30 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.30 -0.03 33 0 1,502 0
29SEP26 6.00 P 0.00 0.00 0.00 1.53 -0.05 33 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.77 -0.06 35 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.02 -0.06 38 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.26 -0.06 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.50 -0.06 37 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.75 -0.06 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.99 -0.07 34 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.24 -0.06 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.49 -0.06 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.73 -0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.98 -0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.23 -0.06 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 25 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 0.00 25 0 5,066 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 +0.01 26 0 317 0
30DEC26 3.70 P 0.00 0.00 0.00 0.07 0.00 25 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.09 -0.01 25 0 221 0
30DEC26 3.90 P 0.00 0.00 0.00 0.12 -0.01 25 0 809 0
30DEC26 4.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 316 0
30DEC26 4.10 P 0.00 0.00 0.00 0.17 -0.02 24 0 255 0
30DEC26 4.20 P 0.00 0.00 0.00 0.21 -0.02 25 0 228 0
30DEC26 4.30 P 0.00 0.00 0.00 0.25 -0.02 25 0 328 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 -0.01 25 0 423 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 -0.02 25 0 1,106 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 -0.02 25 0 198 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 -0.02 26 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 -0.02 25 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.60 -0.02 26 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.67 -0.03 26 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.87 -0.03 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.08 -0.03 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.31 -0.03 29 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.55 -0.03 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.78 -0.05 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.02 -0.06 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 -0.06 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.50 -0.06 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.75 -0.06 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.99 -0.07 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.24 -0.06 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.49 -0.06 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.73 -0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.98 -0.06 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.23 -0.06 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 0.00 25 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 0.00 25 0 4 0
30MAR27 3.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 3 0
30MAR27 3.60 P 0.00 0.00 0.00 0.08 0.00 25 0 122 0
30MAR27 3.70 P 0.00 0.00 0.00 0.10 0.00 25 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.12 -0.01 24 0 117 0
30MAR27 3.90 P 0.00 0.00 0.00 0.15 0.00 25 0 277 0
30MAR27 4.00 P 0.00 0.00 0.00 0.18 -0.01 24 0 212 0
30MAR27 4.10 P 0.20 0.20 0.20 0.21 -0.02 24 5 68 +5
30MAR27 4.20 P 0.00 0.00 0.00 0.26 -0.01 25 0 65 0
30MAR27 4.30 P 0.00 0.00 0.00 0.29 -0.02 24 0 46 0
30MAR27 4.40 P 0.33 0.33 0.33 0.35 -0.01 25 1 128 +1
30MAR27 4.50 P 0.00 0.00 0.00 0.39 -0.02 24 0 295 0
30MAR27 4.60 P 0.00 0.00 0.00 0.45 -0.02 25 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.51 -0.02 25 0 36 0
30MAR27 4.80 P 0.00 0.00 0.00 0.58 -0.02 25 0 26 0
30MAR27 4.90 P 0.00 0.00 0.00 0.64 -0.02 25 0 34 0
30MAR27 5.00 P 0.00 0.00 0.00 0.71 -0.03 25 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.90 -0.03 26 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 -0.03 27 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.33 -0.03 28 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.56 -0.03 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.79 -0.05 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.03 -0.05 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.27 -0.05 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.51 -0.06 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.75 -0.06 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.00 -0.06 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.24 -0.06 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.49 -0.06 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.73 -0.06 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.98 -0.06 0 0 0 0
TOTAL PUT 5,222 132,048 +577
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 31.98
29APR26 23.00 C 0.00 0.00 0.00 8.98 -0.43 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.98 -0.43 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.98 -0.43 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.98 -0.43 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.98 -0.43 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.98 -0.43 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 2.98 -0.43 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 2.00 -0.43 48 0 16 0
29APR26 31.00 C 0.00 0.00 0.00 1.14 -0.38 53 0 113 0
29APR26 32.00 C 0.44 0.44 0.44 0.44 -0.33 47 15 200 +8
29APR26 33.00 C 0.20 0.22 0.20 0.13 -0.19 49 150 2,067 +135
29APR26 34.00 C 0.00 0.00 0.00 0.03 -0.07 51 0 281 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 237 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 431 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 88 0 450 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 101 0 770 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 114 0 608 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 127 0 341 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 139 0 98 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 151 0 140 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 162 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 173 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 183 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 193 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.98 -0.43 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.07 -0.34 51 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.05 -0.37 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.07 -0.39 38 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.10 -0.41 35 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.18 -0.40 35 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.32 -0.39 35 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.55 -0.36 35 0 55 0
28MAY26 31.00 C 0.00 0.00 0.00 1.93 -0.28 36 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 1.32 -0.25 34 0 360 0
28MAY26 33.00 C 0.00 0.00 0.00 0.90 -0.21 35 0 626 0
28MAY26 34.00 C 0.00 0.00 0.00 0.61 -0.16 35 0 540 0
28MAY26 35.00 C 0.00 0.00 0.00 0.39 -0.11 35 0 385 0
28MAY26 36.00 C 0.00 0.00 0.00 0.24 -0.09 36 0 338 0
28MAY26 37.00 C 0.00 0.00 0.00 0.14 -0.06 35 0 128 0
28MAY26 38.00 C 0.00 0.00 0.00 0.08 -0.04 36 0 308 0
28MAY26 39.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 327 0
28MAY26 40.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 278 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.52 -0.44 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.05 -0.40 70 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.53 -0.43 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.03 -0.47 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.53 -0.37 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.03 -0.37 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.04 -0.38 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.05 -0.37 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.08 -0.42 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.12 -0.40 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.14 -0.47 43 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 6.12 -0.40 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.19 -0.48 35 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 4.31 -0.42 34 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 3.51 -0.40 35 0 60 0
29JUN26 30.00 C 2.90 2.90 2.90 2.86 -0.30 37 1 30 0
29JUN26 31.00 C 0.00 0.00 0.00 2.22 -0.26 36 0 205 0
29JUN26 32.00 C 0.00 0.00 0.00 1.67 -0.24 35 0 543 0
29JUN26 33.00 C 0.00 0.00 0.00 1.25 -0.24 35 0 130 0
29JUN26 34.00 C 1.00 1.00 1.00 0.90 -0.23 35 15 228 +1
29JUN26 35.00 C 0.00 0.00 0.00 0.64 -0.20 35 0 256 0
29JUN26 36.00 C 0.00 0.00 0.00 0.44 -0.16 35 0 376 0
29JUN26 37.00 C 0.00 0.00 0.00 0.30 -0.13 35 0 361 0
29JUN26 38.00 C 0.00 0.00 0.00 0.20 -0.10 35 0 226 0
29JUN26 39.00 C 0.00 0.00 0.00 0.13 -0.08 35 0 774 0
29JUN26 40.00 C 0.00 0.00 0.00 0.09 -0.05 35 0 147 0
29JUN26 41.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 127 0
29JUN26 42.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 71 0
29JUN26 43.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.08 -0.42 43 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.12 -0.42 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.14 -0.47 39 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.14 -0.47 34 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.24 -0.48 34 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.39 -0.41 34 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.62 -0.39 34 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.02 -0.28 36 0 0 0
30JUL26 31.00 C 2.67 2.67 2.67 2.42 -0.25 36 15 30 +15
30JUL26 32.00 C 2.16 2.16 2.16 1.89 -0.24 35 15 175 +12
30JUL26 33.00 C 0.00 0.00 0.00 1.48 -0.23 35 0 156 0
30JUL26 34.00 C 1.23 1.23 1.23 1.14 -0.23 35 50 147 0
30JUL26 35.00 C 0.00 0.00 0.00 0.88 -0.19 35 0 282 0
30JUL26 36.00 C 0.00 0.00 0.00 0.67 -0.15 35 0 90 0
30JUL26 37.00 C 0.00 0.00 0.00 0.50 -0.13 35 0 61 0
30JUL26 38.00 C 0.00 0.00 0.00 0.37 -0.11 35 0 60 0
30JUL26 39.00 C 0.00 0.00 0.00 0.28 -0.08 35 0 75 0
30JUL26 40.00 C 0.00 0.00 0.00 0.20 -0.07 34 0 45 0
30JUL26 41.00 C 0.00 0.00 0.00 0.15 -0.05 35 0 90 0
30JUL26 42.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 10 0
30JUL26 43.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.19 -0.28 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.21 -0.29 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.25 -0.26 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.30 -0.27 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.37 -0.26 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.47 -0.28 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.62 -0.30 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.70 -0.39 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.03 -0.36 35 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 3.44 -0.33 35 0 583 0
29SEP26 31.00 C 2.97 2.97 2.97 2.97 -0.28 36 15 89 +15
29SEP26 32.00 C 2.53 2.53 2.53 2.53 -0.23 36 15 109 +15
29SEP26 33.00 C 0.00 0.00 0.00 2.14 -0.22 36 0 120 0
29SEP26 34.00 C 0.00 0.00 0.00 1.80 -0.22 36 0 2,599 0
29SEP26 35.00 C 0.00 0.00 0.00 1.50 -0.22 36 0 1,996 0
29SEP26 36.00 C 0.00 0.00 0.00 1.26 -0.17 36 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 1.03 -0.18 36 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 0.86 -0.14 36 0 262 0
29SEP26 39.00 C 0.00 0.00 0.00 0.71 -0.12 36 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 0.58 -0.11 36 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.46 -0.09 35 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.38 -0.09 35 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.31 -0.07 35 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.26 -0.06 36 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.21 -0.05 36 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.13 -0.04 35 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.28 -0.27 46 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.31 -0.31 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.32 -0.42 38 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 7.50 -0.40 38 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.74 -0.39 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.14 -0.20 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.51 -0.19 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.92 -0.18 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.28 -0.32 37 0 0 0
30DEC26 31.00 C 4.05 4.05 4.05 3.90 -0.19 38 15 59 0
30DEC26 32.00 C 0.00 0.00 0.00 3.44 -0.22 37 0 75 0
30DEC26 33.00 C 3.24 3.24 3.24 3.06 -0.22 37 15 45 +15
30DEC26 34.00 C 0.00 0.00 0.00 2.74 -0.18 37 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 2.42 -0.20 37 0 153 0
30DEC26 36.00 C 0.00 0.00 0.00 2.14 -0.19 37 0 45 0
30DEC26 37.00 C 0.00 0.00 0.00 1.87 -0.21 37 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 1.65 -0.19 37 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 1.44 -0.19 37 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 1.27 -0.15 37 0 8,370 0
30DEC26 41.00 C 0.00 0.00 0.00 1.11 -0.11 37 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.94 -0.13 37 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 0.82 -0.12 37 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.71 -0.12 37 0 9 0
30DEC26 45.00 C 0.00 0.00 0.00 0.62 -0.09 37 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.56 -0.09 37 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 0.48 -0.09 37 0 32 0
30DEC26 48.00 C 0.59 0.59 0.59 0.42 -0.07 37 7 13 0
30DEC26 49.00 C 0.00 0.00 0.00 0.37 -0.06 37 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 9.53 -0.28 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.78 -0.25 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.05 -0.24 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.27 -0.34 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.74 -0.21 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.16 -0.21 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.57 -0.25 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.15 -0.17 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.67 -0.22 38 0 230 0
30MAR27 32.00 C 0.00 0.00 0.00 4.24 -0.23 38 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 3.83 -0.22 38 0 0 0
30MAR27 34.00 C 3.50 3.50 3.50 3.52 -0.17 38 1 34 +1
30MAR27 35.00 C 0.00 0.00 0.00 3.17 -0.20 38 0 60 0
30MAR27 36.00 C 0.00 0.00 0.00 2.88 -0.19 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.61 -0.17 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.34 -0.19 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.12 -0.16 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.92 -0.15 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.66 -0.15 37 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 1.51 -0.12 37 0 2 0
30MAR27 43.00 C 1.40 1.40 1.40 1.40 -0.08 38 3 10 +3
30MAR27 44.00 C 0.00 0.00 0.00 1.25 -0.08 38 0 25 0
30MAR27 45.00 C 0.00 0.00 0.00 1.13 -0.06 37 0 34 0
TOTAL CALL 332 37,554 +220
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 186 0 50 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 143 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 122 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 103 0 186 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 234 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 130 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 399 0
29APR26 31.00 P 0.15 0.16 0.14 0.13 +0.01 50 227 533 +108
29APR26 32.00 P 0.27 0.48 0.27 0.49 +0.09 51 16 341 +1
29APR26 33.00 P 0.95 1.00 0.95 1.14 +0.19 48 6 1,859 -2
29APR26 34.00 P 1.84 1.90 1.84 2.04 +0.34 49 9 183 -9
29APR26 35.00 P 2.80 2.80 2.80 3.02 +0.40 0 8 210 0
29APR26 36.00 P 3.81 3.81 3.81 4.02 +0.42 0 2 53 -50
29APR26 37.00 P 0.00 0.00 0.00 5.02 +0.42 0 0 380 -25
29APR26 38.00 P 5.74 5.80 5.69 6.02 +0.42 0 10 403 0
29APR26 39.00 P 0.00 0.00 0.00 7.11 +0.46 165 0 54 0
29APR26 40.00 P 0.00 0.00 0.00 8.11 +0.41 180 0 30 0
29APR26 41.00 P 0.00 0.00 0.00 9.06 +0.36 171 0 8 0
29APR26 42.00 P 0.00 0.00 0.00 10.11 +0.41 211 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.11 +0.41 225 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.08 +0.38 223 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.11 +0.41 253 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 14.11 +0.41 265 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 15.10 +0.40 272 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 16.09 +0.39 279 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 17.10 +0.40 296 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 165 0
28MAY26 26.00 P 0.09 0.09 0.09 0.03 0.00 36 20 237 0
28MAY26 27.00 P 0.11 0.11 0.11 0.07 +0.01 36 1 217 +1
28MAY26 28.00 P 0.18 0.18 0.18 0.15 +0.02 36 4 150 +4
28MAY26 29.00 P 0.32 0.34 0.31 0.29 +0.04 35 147 294 +141
28MAY26 30.00 P 0.00 0.00 0.00 0.52 +0.06 35 0 275 0
28MAY26 31.00 P 0.00 0.00 0.00 0.85 +0.09 35 0 406 0
28MAY26 32.00 P 1.18 1.35 1.18 1.32 +0.13 36 51 1,449 0
28MAY26 33.00 P 1.74 1.77 1.74 1.90 +0.17 36 14 533 +3
28MAY26 34.00 P 2.40 2.40 2.40 2.56 +0.24 35 8 455 +8
28MAY26 35.00 P 3.17 3.17 3.17 3.34 +0.29 35 2 572 +2
28MAY26 36.00 P 0.00 0.00 0.00 4.20 +0.34 35 0 85 0
28MAY26 37.00 P 0.00 0.00 0.00 5.11 +0.37 35 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 6.13 +0.46 42 0 91 0
28MAY26 39.00 P 0.00 0.00 0.00 7.11 +0.36 45 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 8.11 +0.36 49 0 26 0
28MAY26 41.00 P 0.00 0.00 0.00 9.06 +0.32 48 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.11 +0.39 57 0 10 0
28MAY26 43.00 P 0.00 0.00 0.00 11.11 +0.39 61 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.08 +0.38 61 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.11 +0.41 68 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.11 +0.41 72 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.10 +0.40 74 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.09 +0.39 76 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.10 +0.40 81 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 0.00 36 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 0.00 35 0 4,147 0
29JUN26 26.00 P 0.29 0.29 0.29 0.26 +0.01 35 15 91 +1
29JUN26 27.00 P 0.44 0.44 0.44 0.44 +0.02 35 15 159 0
29JUN26 28.00 P 0.00 0.00 0.00 0.68 +0.03 35 0 970 0
29JUN26 29.00 P 0.00 0.00 0.00 1.00 +0.10 35 0 2,357 0
29JUN26 30.00 P 1.29 1.33 1.29 1.42 +0.07 35 30 8,415 +30
29JUN26 31.00 P 1.77 1.80 1.75 1.87 +0.13 34 36 817 0
29JUN26 32.00 P 2.39 2.41 2.32 2.46 +0.16 34 30 1,327 0
29JUN26 33.00 P 0.00 0.00 0.00 3.09 +0.12 33 0 177 0
29JUN26 34.00 P 0.00 0.00 0.00 3.90 +0.26 35 0 176 0
29JUN26 35.00 P 0.00 0.00 0.00 4.70 +0.27 35 0 215 0
29JUN26 36.00 P 0.00 0.00 0.00 5.55 +0.30 35 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 6.51 +0.40 37 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 7.41 +0.47 37 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 8.34 +0.41 37 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 9.29 +0.35 37 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 10.24 +0.40 35 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 11.22 +0.34 35 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 12.20 +0.34 34 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.23 +0.44 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.17 +0.40 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.16 +0.42 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.15 +0.43 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.18 +0.47 41 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.14 +0.37 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
30JUL26 25.00 P 0.30 0.32 0.30 0.29 +0.02 35 6 28 +6
30JUL26 26.00 P 0.00 0.00 0.00 0.45 +0.03 35 0 50 0
30JUL26 27.00 P 0.00 0.00 0.00 0.67 +0.05 35 0 314 0
30JUL26 28.00 P 0.00 0.00 0.00 0.93 +0.06 34 0 203 0
30JUL26 29.00 P 1.31 1.31 1.30 1.27 +0.07 34 26 317 +8
30JUL26 30.00 P 1.56 1.73 1.56 1.71 +0.11 34 21 516 +12
30JUL26 31.00 P 0.00 0.00 0.00 2.20 +0.11 34 0 599 0
30JUL26 32.00 P 0.00 0.00 0.00 2.79 +0.14 34 0 640 0
30JUL26 33.00 P 0.00 0.00 0.00 3.40 +0.11 33 0 148 0
30JUL26 34.00 P 0.00 0.00 0.00 4.19 +0.23 34 0 38 0
30JUL26 35.00 P 0.00 0.00 0.00 4.96 +0.26 34 0 96 0
30JUL26 36.00 P 0.00 0.00 0.00 5.71 +0.14 33 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 6.56 +0.16 33 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.43 +0.23 32 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.34 +0.25 31 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.29 +0.29 31 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.39 +0.46 39 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.34 +0.44 39 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.27 +0.41 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 0.00 36 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 0.00 35 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 +0.01 36 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.45 +0.02 36 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.63 +0.02 35 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.84 +0.03 35 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 1.12 +0.07 35 0 70 0
29SEP26 28.00 P 0.00 0.00 0.00 1.45 +0.07 35 0 202 0
29SEP26 29.00 P 1.84 1.84 1.84 1.84 +0.08 34 4 523 0
29SEP26 30.00 P 2.18 2.18 2.18 2.30 +0.12 34 20 1,290 +20
29SEP26 31.00 P 2.56 2.58 2.56 2.80 +0.11 34 40 233 +20
29SEP26 32.00 P 3.19 3.22 3.14 3.38 +0.12 34 238 339 +231
29SEP26 33.00 P 0.00 0.00 0.00 4.02 +0.14 34 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.74 +0.19 35 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.39 +0.10 34 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.16 +0.11 34 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.89 +0.06 33 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.79 +0.14 34 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.65 +0.16 34 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.53 +0.17 33 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 10.40 +0.22 32 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 11.34 +0.25 32 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 12.27 +0.26 31 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 13.23 +0.29 30 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.17 +0.28 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.16 +0.31 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.15 +0.34 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.18 +0.40 30 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.14 +0.37 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.51 +0.02 37 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.70 +0.03 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.91 +0.03 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.17 +0.04 37 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 1.45 +0.06 36 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.77 +0.05 36 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 2.15 +0.06 36 0 180 0
30DEC26 29.00 P 0.00 0.00 0.00 2.58 +0.08 36 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 3.09 +0.11 36 0 1,625 0
30DEC26 31.00 P 0.00 0.00 0.00 3.60 +0.11 36 0 60 0
30DEC26 32.00 P 0.00 0.00 0.00 4.19 +0.14 36 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.81 +0.15 36 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 5.47 +0.17 36 0 36 0
30DEC26 35.00 P 0.00 0.00 0.00 6.09 +0.10 35 0 54 0
30DEC26 36.00 P 0.00 0.00 0.00 6.84 +0.12 36 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.59 +0.18 36 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.38 +0.15 36 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.19 +0.15 36 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.01 +0.16 35 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.85 +0.16 35 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.71 +0.15 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.60 +0.17 35 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.60 +0.35 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.51 +0.36 36 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.44 +0.37 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.37 +0.37 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.32 +0.38 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.20 +0.31 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.03 +0.05 37 0 27 0
30MAR27 24.00 P 0.00 0.00 0.00 1.31 +0.06 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.60 +0.09 37 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.93 +0.09 37 0 1,000 0
30MAR27 27.00 P 0.00 0.00 0.00 2.30 +0.10 37 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 2.71 +0.11 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.13 +0.08 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 3.62 +0.14 36 0 61 0
30MAR27 31.00 P 0.00 0.00 0.00 4.16 +0.14 36 0 232 0
30MAR27 32.00 P 0.00 0.00 0.00 4.73 +0.12 36 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 5.34 +0.14 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.02 +0.18 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.70 +0.19 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.37 +0.19 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.15 +0.20 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.93 +0.23 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.69 +0.25 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.49 +0.23 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.20 +0.13 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.08 +0.18 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.93 +0.18 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.90 +0.29 37 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.77 +0.28 36 0 0 0
TOTAL PUT 1,006 55,484 +510
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.35
29APR26 4.20 C 0.00 0.00 0.00 1.15 -0.06 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.85 -0.06 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.75 -0.06 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.65 -0.06 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.55 -0.06 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.45 -0.06 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.35 -0.06 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.15 -0.02 58 0 200 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 +0.01 60 0 194 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 370 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 97 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.15 -0.07 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.05 -0.07 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.96 -0.06 28 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.86 -0.06 25 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.75 -0.07 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.66 -0.06 18 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.55 -0.07 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.47 -0.06 21 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.38 -0.05 20 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.17 -0.05 17 0 18 0
28MAY26 5.50 C 0.06 0.06 0.06 0.05 -0.03 16 120 300 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.18 -0.05 35 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.05 -0.08 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.99 -0.04 33 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.88 -0.05 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.78 -0.05 23 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.69 -0.05 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.59 -0.05 20 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.50 -0.05 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.42 -0.04 20 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.22 -0.04 17 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.11 -0.02 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 -0.01 19 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.18 -0.05 32 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.08 -0.06 29 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.99 -0.05 30 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.89 -0.05 27 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.79 -0.05 24 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.70 -0.05 24 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.60 -0.05 21 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.51 -0.05 20 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.42 -0.06 19 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.24 -0.05 18 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.11 -0.04 17 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.18 -0.05 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.08 -0.06 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.99 -0.05 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.89 -0.05 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.79 -0.05 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.70 -0.05 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.60 -0.05 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.51 -0.05 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.42 -0.06 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 -0.05 17 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.12 -0.04 17 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.18 -0.05 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.08 -0.06 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.99 -0.05 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.90 -0.04 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.79 -0.05 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.70 -0.05 21 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.61 -0.05 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.52 -0.05 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.44 -0.05 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 -0.05 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 -0.04 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.09 -0.03 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 18 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.18 -0.05 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.09 -0.05 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.99 -0.05 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.90 -0.04 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.80 -0.05 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.71 -0.05 20 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.62 -0.05 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.54 -0.05 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.47 -0.04 18 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.31 -0.04 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.21 -0.03 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 120 26,093 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.05 +0.04 58 0 347 0
29APR26 5.50 P 0.00 0.00 0.00 0.19 +0.07 61 0 650 0
29APR26 5.75 P 0.00 0.00 0.00 0.41 +0.07 69 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.66 +0.07 99 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.91 +0.07 125 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.16 +0.07 150 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.41 +0.07 173 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.66 +0.07 194 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.91 +0.07 214 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.16 +0.07 234 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.41 +0.07 253 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.66 +0.07 271 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.06 +0.01 17 0 230 0
28MAY26 5.50 P 0.00 0.00 0.00 0.19 +0.03 16 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.41 +0.05 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.66 +0.07 27 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.91 +0.07 35 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.16 +0.07 41 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.41 +0.07 48 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.66 +0.07 53 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.91 +0.07 59 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.16 +0.07 64 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.41 +0.07 69 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.66 +0.07 74 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 +0.02 18 0 293 0
29JUN26 5.50 P 0.25 0.25 0.25 0.23 +0.03 17 100 469 -100
29JUN26 5.75 P 0.00 0.00 0.00 0.42 +0.04 17 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.66 +0.06 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.92 +0.08 29 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.17 +0.08 34 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.42 +0.08 39 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.67 +0.08 43 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.92 +0.08 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.17 +0.08 52 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.42 +0.08 56 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.67 +0.08 60 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.92 +0.08 63 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.16 +0.02 17 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.30 +0.03 16 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.49 +0.04 16 0 11 0
30JUL26 5.75 P 0.00 0.00 0.00 0.71 +0.04 10 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.95 +0.05 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.45 +0.06 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.69 +0.05 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.93 +0.05 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.18 +0.05 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.44 +0.07 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.67 +0.05 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 0.00 17 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 +0.01 16 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 +0.01 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 +0.02 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 +0.03 17 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.51 +0.04 15 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.73 +0.05 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.96 +0.05 13 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.20 +0.05 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.45 +0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.69 +0.05 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.94 +0.06 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.18 +0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.44 +0.07 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.67 +0.05 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.92 +0.05 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 0.00 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 +0.01 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 +0.01 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 +0.01 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 +0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 +0.02 17 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 +0.02 17 0 274 0
30DEC26 5.25 P 0.39 0.39 0.39 0.39 +0.04 17 20 235 +20
30DEC26 5.50 P 0.00 0.00 0.00 0.55 +0.03 16 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.77 +0.06 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.97 +0.04 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.21 +0.05 15 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.45 +0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.69 +0.05 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.18 +0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.44 +0.07 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.67 +0.05 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.92 +0.05 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 0.00 17 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.16 +0.01 17 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.20 +0.02 17 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 +0.03 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 +0.03 17 0 120 0
30MAR27 5.25 P 0.00 0.00 0.00 0.43 +0.04 17 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 0.59 +0.04 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.77 +0.03 16 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.98 +0.04 15 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.21 +0.04 14 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.45 +0.05 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.18 +0.05 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.44 +0.07 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.67 +0.05 0 0 0 0
TOTAL PUT 120 7,948 -80
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.98
29APR26 2.90 C 0.00 0.00 0.00 1.09 -0.08 243 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.99 -0.08 221 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.89 -0.08 199 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.79 -0.08 178 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.69 -0.08 157 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.59 -0.08 136 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.48 -0.09 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.39 -0.08 95 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.29 -0.08 75 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.19 -0.08 54 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.10 -0.08 42 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.04 -0.06 41 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 -0.03 40 0 289 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 455 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 77 0 278 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 94 0 212 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 110 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 124 0 100 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 139 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 152 0 366 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 165 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 178 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 207 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 235 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 260 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 368 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 386 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 404 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.90 -0.08 54 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.81 -0.07 55 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.71 -0.07 49 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.61 -0.07 43 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.50 -0.08 32 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.40 -0.09 26 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.31 -0.08 25 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.24 -0.07 27 0 0 0
28MAY26 3.90 C 0.18 0.18 0.18 0.18 -0.06 28 30 30 +30
28MAY26 4.00 C 0.12 0.12 0.12 0.12 -0.06 27 5 7 +5
28MAY26 4.10 C 0.00 0.00 0.00 0.08 -0.05 27 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.05 -0.04 27 0 35 0
28MAY26 4.30 C 0.00 0.00 0.00 0.03 -0.03 27 0 36 0
28MAY26 4.40 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 -0.01 31 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 223 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 102 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.40 -0.09 56 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.30 -0.09 51 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.20 -0.09 46 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.10 -0.09 42 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.99 -0.10 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.90 -0.09 34 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.81 -0.08 36 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.71 -0.08 32 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.61 -0.08 28 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.52 -0.08 27 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.43 -0.08 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.35 -0.07 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.28 -0.07 25 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.22 -0.06 25 0 127 0
29JUN26 4.00 C 0.18 0.18 0.18 0.17 -0.05 26 7 127 +7
29JUN26 4.10 C 0.00 0.00 0.00 0.12 -0.05 24 0 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.09 -0.04 25 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.07 -0.03 26 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.05 -0.02 26 0 1,090 0
29JUN26 4.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.02 -0.02 25 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 -0.02 24 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 -0.01 26 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.91 -0.09 36 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.81 -0.09 32 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.71 -0.09 29 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.62 -0.08 28 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.53 -0.08 27 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.44 -0.08 25 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.37 -0.07 26 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.30 -0.07 26 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.25 -0.06 27 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.20 -0.06 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.16 -0.05 27 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.12 -0.05 27 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.09 -0.04 27 0 200 0
30JUL26 4.40 C 0.08 0.08 0.08 0.07 -0.03 27 50 50 +50
30JUL26 4.50 C 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.21 -0.08 41 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.11 -0.09 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.01 -0.09 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.91 -0.09 31 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.81 -0.09 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.72 -0.08 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.63 -0.08 26 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.54 -0.08 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.47 -0.07 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.40 -0.07 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.36 -0.05 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.30 -0.05 27 0 60 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 -0.05 27 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 -0.05 27 0 90 0
29SEP26 4.20 C 0.20 0.20 0.20 0.18 -0.04 28 30 90 +30
29SEP26 4.30 C 0.00 0.00 0.00 0.14 -0.05 27 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.12 -0.04 27 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 -0.03 28 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 -0.03 27 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 -0.02 28 0 160 0
29SEP26 4.80 C 0.10 0.10 0.10 0.05 -0.03 27 10 12 -10
29SEP26 4.90 C 0.00 0.00 0.00 0.04 -0.02 27 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 1.21 -0.08 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.11 -0.09 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.01 -0.09 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.91 -0.09 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.82 -0.08 25 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.73 -0.08 24 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.65 -0.07 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.58 -0.07 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.51 -0.07 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.45 -0.07 25 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.40 -0.06 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.35 -0.06 25 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.31 -0.05 26 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.27 -0.05 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 -0.04 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 -0.03 27 0 0 0
30DEC26 4.40 C 0.22 0.22 0.22 0.19 -0.04 27 1 7 +1
30DEC26 4.50 C 0.00 0.00 0.00 0.16 -0.04 27 0 233 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 -0.03 27 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 -0.03 27 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 -0.03 27 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 -0.02 27 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 -0.02 27 0 35 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 26 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.92 -0.08 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.83 -0.08 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.76 -0.08 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.70 -0.07 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.63 -0.07 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.57 -0.07 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.52 -0.06 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.47 -0.06 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.42 -0.06 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.38 -0.05 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.34 -0.05 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.30 -0.05 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.27 -0.04 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.25 -0.04 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 -0.04 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 -0.03 27 0 10 0
30MAR27 4.80 C 0.17 0.17 0.17 0.16 -0.03 27 10 10 +10
30MAR27 4.90 C 0.00 0.00 0.00 0.14 -0.03 27 0 28 0
30MAR27 5.00 C 0.14 0.14 0.14 0.12 -0.03 27 10 10 +10
30MAR27 5.25 C 0.00 0.00 0.00 0.09 -0.02 27 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 29 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 24 0
TOTAL CALL 153 16,345 +133
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 +0.01 43 0 320 0
29APR26 4.00 P 0.04 0.04 0.04 0.05 +0.02 33 50 649 +50
29APR26 4.10 P 0.00 0.00 0.00 0.13 +0.06 40 0 470 0
29APR26 4.20 P 0.22 0.22 0.22 0.23 +0.08 60 20 440 +20
29APR26 4.30 P 0.00 0.00 0.00 0.32 +0.08 0 0 260 0
29APR26 4.40 P 0.43 0.43 0.43 0.42 +0.09 0 10 40 -10
29APR26 4.50 P 0.00 0.00 0.00 0.52 +0.08 0 0 85 0
29APR26 4.60 P 0.00 0.00 0.00 0.62 +0.08 0 0 160 -44
29APR26 4.70 P 0.00 0.00 0.00 0.72 +0.08 0 0 0 -60
29APR26 4.80 P 0.00 0.00 0.00 0.82 +0.08 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.92 +0.08 0 0 30 0
29APR26 5.00 P 0.00 0.00 0.00 1.02 +0.08 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.27 +0.08 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.52 +0.08 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.77 +0.08 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 2.02 +0.08 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 2.27 +0.08 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.52 +0.08 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.77 +0.08 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 3.02 +0.08 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 3.27 +0.08 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.52 +0.08 0 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28MAY26 3.80 P 0.05 0.05 0.05 0.04 0.00 24 20 80 +20
28MAY26 3.90 P 0.07 0.07 0.07 0.08 +0.01 25 52 90 +52
28MAY26 4.00 P 0.11 0.13 0.11 0.13 +0.03 26 43 252 +43
28MAY26 4.10 P 0.00 0.00 0.00 0.19 +0.04 26 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.25 +0.04 23 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.35 +0.06 29 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.44 +0.07 30 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.54 +0.08 35 0 24 0
28MAY26 4.60 P 0.00 0.00 0.00 0.62 +0.07 0 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.73 +0.08 38 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.83 +0.09 42 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.93 +0.09 45 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.03 +0.09 49 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 1.28 +0.09 57 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.53 +0.09 64 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.78 +0.09 71 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 2.03 +0.09 78 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.28 +0.09 84 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.53 +0.09 90 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.78 +0.09 96 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.03 +0.09 101 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.28 +0.09 106 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.53 +0.09 111 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 0.00 25 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 +0.01 26 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 +0.02 26 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 +0.02 24 0 100 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 +0.03 25 0 168 0
29JUN26 4.00 P 0.00 0.00 0.00 0.16 +0.03 23 0 121 0
29JUN26 4.10 P 0.00 0.00 0.00 0.23 +0.04 25 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.30 +0.05 26 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.38 +0.06 27 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.46 +0.06 27 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.55 +0.07 28 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.65 +0.08 32 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.73 +0.07 28 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.84 +0.08 35 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.93 +0.08 34 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.03 +0.08 36 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 1.28 +0.09 42 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.53 +0.09 48 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.78 +0.09 53 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.03 +0.09 57 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.28 +0.09 62 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.53 +0.09 66 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.78 +0.09 71 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.03 +0.09 75 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.28 +0.09 78 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.53 +0.09 82 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 +0.01 28 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.12 +0.02 26 0 16 0
30JUL26 3.80 P 0.00 0.00 0.00 0.16 +0.03 26 0 20 0
30JUL26 3.90 P 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.26 +0.03 26 0 30 0
30JUL26 4.10 P 0.00 0.00 0.00 0.33 +0.05 27 0 5 0
30JUL26 4.20 P 0.38 0.38 0.38 0.40 +0.04 27 10 10 +10
30JUL26 4.30 P 0.00 0.00 0.00 0.49 +0.06 29 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.57 +0.06 29 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.66 +0.07 30 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 0.75 +0.07 31 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.84 +0.08 32 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.92 +0.07 29 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.03 +0.08 34 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.11 +0.07 30 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.35 +0.07 29 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 27 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 0.00 26 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 0.00 26 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 +0.01 26 0 96 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 +0.02 26 0 19 0
29SEP26 3.80 P 0.19 0.19 0.19 0.21 +0.02 26 5 45 +5
29SEP26 3.90 P 0.00 0.00 0.00 0.27 +0.03 27 0 51 0
29SEP26 4.00 P 0.00 0.00 0.00 0.32 +0.02 26 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.38 +0.03 26 0 165 0
29SEP26 4.20 P 0.00 0.00 0.00 0.46 +0.04 28 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.54 +0.05 29 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.62 +0.06 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.70 +0.06 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.78 +0.06 30 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.87 +0.07 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.96 +0.07 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.06 +0.08 33 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.15 +0.08 33 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.39 +0.08 36 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.62 +0.06 35 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.87 +0.08 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.11 +0.08 39 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.34 +0.07 27 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.58 +0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.84 +0.08 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.08 +0.08 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.32 +0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.56 +0.07 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 +0.01 26 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 +0.02 26 0 661 0
30DEC26 3.50 P 0.13 0.13 0.13 0.15 +0.02 26 10 40 +10
30DEC26 3.60 P 0.00 0.00 0.00 0.19 +0.03 27 0 37 0
30DEC26 3.70 P 0.00 0.00 0.00 0.23 +0.02 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 +0.03 27 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.33 +0.03 27 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 +0.04 27 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.45 +0.04 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.52 +0.05 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.59 +0.05 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.66 +0.05 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.74 +0.06 28 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.82 +0.06 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.91 +0.07 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.99 +0.07 29 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.08 +0.07 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.17 +0.07 30 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.41 +0.08 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.65 +0.08 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.90 +0.08 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.15 +0.08 41 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.39 +0.08 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.62 +0.07 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.86 +0.07 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.11 +0.08 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.35 +0.08 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.59 +0.09 40 0 30 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 +0.02 26 0 0 0
30MAR27 3.60 P 0.18 0.21 0.18 0.23 +0.02 26 30 189 +30
30MAR27 3.70 P 0.24 0.24 0.24 0.27 +0.02 26 2 21 +2
30MAR27 3.80 P 0.00 0.00 0.00 0.32 +0.03 26 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.39 +0.04 28 0 20 0
30MAR27 4.00 P 0.43 0.43 0.43 0.42 +0.01 26 20 25 +20
30MAR27 4.10 P 0.00 0.00 0.00 0.51 +0.04 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.57 +0.04 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.64 +0.05 28 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 0.71 +0.05 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.79 +0.06 29 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.86 +0.06 28 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.94 +0.06 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.03 +0.07 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.11 +0.07 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.20 +0.07 30 0 12 0
30MAR27 5.25 P 0.00 0.00 0.00 1.43 +0.08 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.67 +0.08 34 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.91 +0.08 35 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.16 +0.09 38 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.39 +0.07 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.63 +0.08 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.87 +0.08 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.11 +0.08 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.35 +0.08 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.59 +0.08 36 0 0 0
TOTAL PUT 272 18,318 +148
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 31.38
29APR26 19.00 C 0.00 0.00 0.00 12.38 -0.83 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.88 -0.83 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.38 -0.83 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.43 -0.78 274 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.38 -0.83 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.38 -0.83 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.38 -0.83 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.38 -0.83 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.38 -0.83 0 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 4.38 -0.83 0 0 580 0
29APR26 28.00 C 0.00 0.00 0.00 3.38 -0.83 0 0 1,252 0
29APR26 29.00 C 2.12 2.12 2.12 2.38 -0.83 0 30 1,435 0
29APR26 30.00 C 0.00 0.00 0.00 1.42 -0.80 43 0 2,096 0
29APR26 31.00 C 0.60 0.60 0.47 0.57 -0.75 37 33 1,065 -32
29APR26 32.00 C 0.23 0.23 0.12 0.13 -0.44 38 10 429 +8
29APR26 33.00 C 0.00 0.00 0.00 0.01 -0.15 36 0 1,150 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 677 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 859 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 98 0 136 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 111 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 124 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 11.89 -0.85 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 11.42 -0.82 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.43 -0.82 55 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.38 -0.83 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.40 -0.81 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.40 -0.85 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.42 -0.79 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.44 -0.80 28 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.49 -0.81 31 0 66 0
28MAY26 28.00 C 0.00 0.00 0.00 3.57 -0.78 31 0 84 0
28MAY26 29.00 C 0.00 0.00 0.00 2.73 -0.73 31 0 158 0
28MAY26 30.00 C 2.16 2.16 2.16 2.03 -0.58 32 10 349 0
28MAY26 31.00 C 1.40 1.40 1.31 1.41 -0.60 32 215 298 -200
28MAY26 32.00 C 1.08 1.08 0.90 0.92 -0.49 31 35 248 +2
28MAY26 33.00 C 0.77 0.77 0.52 0.58 -0.37 32 63 475 +61
28MAY26 34.00 C 0.34 0.34 0.34 0.34 -0.27 31 22 3,786 +1
28MAY26 35.00 C 0.00 0.00 0.00 0.19 -0.18 31 0 135 0
28MAY26 36.00 C 0.00 0.00 0.00 0.10 -0.12 31 0 139 0
28MAY26 37.00 C 0.00 0.00 0.00 0.05 -0.07 31 0 94 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 -0.04 32 0 155 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 320 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.44 -0.82 56 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.94 -0.81 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.43 -0.83 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.94 -0.82 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.44 -0.82 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.47 -0.80 51 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 9.47 -0.80 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.48 -0.81 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.50 -0.80 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.45 -0.77 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.54 -0.71 33 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.64 -0.78 33 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 3.79 -0.75 33 0 212 0
29JUN26 29.00 C 0.00 0.00 0.00 3.02 -0.71 33 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 2.35 -0.64 33 0 439 0
29JUN26 31.00 C 0.00 0.00 0.00 1.78 -0.58 33 0 273 0
29JUN26 32.00 C 1.33 1.33 1.32 1.32 -0.50 33 25 353 -25
29JUN26 33.00 C 0.96 0.96 0.96 0.96 -0.41 34 4 1,050 -4
29JUN26 34.00 C 0.00 0.00 0.00 0.68 -0.34 34 0 1,011 0
29JUN26 35.00 C 0.00 0.00 0.00 0.47 -0.27 34 0 651 0
29JUN26 36.00 C 0.00 0.00 0.00 0.31 -0.21 33 0 1,784 0
29JUN26 37.00 C 0.00 0.00 0.00 0.21 -0.15 34 0 689 0
29JUN26 38.00 C 0.00 0.00 0.00 0.13 -0.12 33 0 549 0
29JUN26 39.00 C 0.00 0.00 0.00 0.09 -0.08 34 0 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 -0.05 34 0 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 138 0
30JUL26 19.50 C 0.00 0.00 0.00 11.94 -0.82 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.44 -0.83 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.47 -0.80 47 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.47 -0.80 42 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.48 -0.81 38 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.51 -0.79 37 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.49 -0.74 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.54 -0.75 30 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.72 -0.75 33 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.91 -0.71 33 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 3.19 -0.66 33 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 2.57 -0.58 34 0 125 0
30JUL26 31.00 C 1.96 1.96 1.96 2.04 -0.56 34 15 458 -15
30JUL26 32.00 C 0.00 0.00 0.00 1.60 -0.47 34 0 655 0
30JUL26 33.00 C 1.20 1.20 1.20 1.24 -0.41 34 15 373 -15
30JUL26 34.00 C 0.00 0.00 0.00 0.95 -0.33 34 0 517 0
30JUL26 35.00 C 0.00 0.00 0.00 0.71 -0.28 34 0 131 0
30JUL26 36.00 C 0.00 0.00 0.00 0.53 -0.22 34 0 96 0
30JUL26 37.00 C 0.00 0.00 0.00 0.39 -0.17 34 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.29 -0.14 34 0 14 0
30JUL26 39.00 C 0.00 0.00 0.00 0.21 -0.11 34 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.15 -0.08 34 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.11 -0.06 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.44 -0.82 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.94 -0.82 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.44 -0.83 0 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 10.47 -0.80 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.47 -0.81 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.48 -0.81 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.51 -0.79 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.64 -0.66 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.76 -0.79 34 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.00 -0.69 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.29 -0.65 35 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 3.65 -0.60 35 0 339 0
29SEP26 30.00 C 0.00 0.00 0.00 3.02 -0.70 33 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 2.59 -0.48 34 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 2.18 -0.42 34 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.83 -0.37 34 0 213 0
29SEP26 34.00 C 1.56 1.56 1.56 1.54 -0.33 35 15 210 0
29SEP26 35.00 C 0.00 0.00 0.00 1.29 -0.29 35 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 1.08 -0.27 35 0 67 0
29SEP26 37.00 C 1.11 1.11 1.11 0.89 -0.23 35 15 49 +15
29SEP26 38.00 C 0.92 0.92 0.90 0.73 -0.20 35 1,001 1,007 0
29SEP26 39.00 C 0.00 0.00 0.00 0.60 -0.16 35 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.47 -0.16 35 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.39 -0.10 35 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.31 -0.11 35 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 12.44 -0.82 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.94 -0.82 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.44 -0.83 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.47 -0.81 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.47 -0.81 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.51 -0.88 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.63 -0.73 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.87 -0.64 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.12 -0.59 34 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 5.48 -0.65 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.88 -0.59 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.33 -0.55 35 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.79 -0.42 34 0 177 0
30DEC26 31.00 C 0.00 0.00 0.00 3.34 -0.48 34 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 2.94 -0.44 34 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 2.58 -0.41 34 0 316 0
30DEC26 34.00 C 0.00 0.00 0.00 2.28 -0.36 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.98 -0.35 34 0 147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.74 -0.32 35 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 1.53 -0.29 35 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.34 -0.25 35 0 39 0
30DEC26 39.00 C 0.00 0.00 0.00 1.16 -0.22 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.97 -0.24 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.84 -0.18 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.72 -0.16 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.94 -0.83 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.44 -0.85 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.47 -0.81 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.56 -0.74 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.64 -0.79 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.99 -0.63 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.28 -0.59 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.55 -0.62 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.02 -0.50 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.45 -0.48 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.93 -0.54 34 0 2 0
30MAR27 30.00 C 4.70 4.70 4.70 4.45 -0.43 34 3 44 0
30MAR27 31.00 C 0.00 0.00 0.00 3.99 -0.52 34 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 3.59 -0.48 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.23 -0.45 34 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 2.91 -0.41 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.61 -0.39 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.36 -0.24 35 0 41 0
30MAR27 37.00 C 0.00 0.00 0.00 2.11 -0.29 35 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 1.90 -0.28 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.69 -0.27 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.45 -0.30 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.30 -0.18 34 0 44 0
TOTAL CALL 1,511 36,172 -204
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 176 0 90 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 154 0 145 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 133 0 251 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 113 0 565 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 93 0 797 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,722 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,332 0
29APR26 30.00 P 0.03 0.03 0.03 0.02 +0.01 38 50 1,318 -50
29APR26 31.00 P 0.18 0.18 0.18 0.18 +0.11 36 50 493 0
29APR26 32.00 P 0.25 0.77 0.25 0.73 +0.40 35 17 203 +17
29APR26 33.00 P 0.00 0.00 0.00 1.63 +0.71 37 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 2.62 +0.80 0 0 40 0
29APR26 35.00 P 0.00 0.00 0.00 3.62 +0.82 0 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 4.62 +0.82 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.62 +0.82 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.64 +0.84 125 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.62 +0.79 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.64 +0.81 153 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.62 +0.79 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.62 +0.74 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 0.00 32 0 214 0
28MAY26 27.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 433 0
28MAY26 28.00 P 0.17 0.17 0.17 0.14 +0.04 31 10 618 +10
28MAY26 29.00 P 0.00 0.00 0.00 0.30 +0.09 31 0 297 0
28MAY26 30.00 P 0.36 0.61 0.36 0.57 +0.18 32 34 396 +1
28MAY26 31.00 P 0.80 0.98 0.80 0.92 +0.25 30 22 348 -5
28MAY26 32.00 P 1.49 1.49 1.49 1.46 +0.38 31 13 191 +13
28MAY26 33.00 P 0.00 0.00 0.00 2.13 +0.50 31 0 231 0
28MAY26 34.00 P 0.00 0.00 0.00 2.90 +0.60 31 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 3.76 +0.66 31 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 4.68 +0.72 32 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 5.64 +0.77 32 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.68 +0.86 41 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.69 +0.86 46 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.69 +0.80 50 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.69 +0.80 54 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.69 +0.79 58 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 266 0
29JUN26 25.00 P 0.00 0.00 0.00 0.15 +0.03 34 0 907 0
29JUN26 26.00 P 0.00 0.00 0.00 0.27 +0.07 34 0 346 0
29JUN26 27.00 P 0.48 0.48 0.48 0.45 +0.11 34 1 954 +1
29JUN26 28.00 P 0.75 0.75 0.75 0.69 +0.14 33 2 381 0
29JUN26 29.00 P 0.00 0.00 0.00 1.03 +0.20 33 0 405 0
29JUN26 30.00 P 1.32 1.32 1.32 1.47 +0.28 33 6 342 0
29JUN26 31.00 P 0.00 0.00 0.00 2.01 +0.37 33 0 275 0
29JUN26 32.00 P 0.00 0.00 0.00 2.63 +0.46 33 0 188 0
29JUN26 33.00 P 0.00 0.00 0.00 3.34 +0.55 33 0 240 0
29JUN26 34.00 P 0.00 0.00 0.00 4.13 +0.63 33 0 116 0
29JUN26 35.00 P 0.00 0.00 0.00 4.96 +0.61 33 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.91 +0.73 36 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.88 +0.77 39 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 7.81 +0.79 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.78 +0.82 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.81 +0.79 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.73 +0.75 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.70 +0.74 46 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.10 +0.02 34 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.18 +0.04 34 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.30 +0.06 34 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.47 +0.11 34 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.69 +0.15 33 0 88 0
30JUL26 28.00 P 0.95 1.04 0.95 0.99 +0.19 33 44 140 +3
30JUL26 29.00 P 1.43 1.43 1.43 1.37 +0.26 33 15 161 +15
30JUL26 30.00 P 1.90 1.90 1.90 1.82 +0.31 33 15 182 +15
30JUL26 31.00 P 0.00 0.00 0.00 2.36 +0.38 33 0 222 0
30JUL26 32.00 P 3.01 3.01 3.01 2.97 +0.43 33 10 218 0
30JUL26 33.00 P 0.00 0.00 0.00 3.66 +0.53 33 0 246 0
30JUL26 34.00 P 0.00 0.00 0.00 4.41 +0.60 33 0 15 0
30JUL26 35.00 P 0.00 0.00 0.00 5.20 +0.58 33 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.16 +0.75 36 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.10 +0.70 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.88 +0.61 35 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.82 +0.63 36 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.81 +0.70 39 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.73 +0.68 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.02 36 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 +0.04 35 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.31 +0.06 35 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.47 +0.09 35 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.67 +0.12 35 0 3,652 0
29SEP26 26.00 P 0.00 0.00 0.00 0.91 +0.15 35 0 122 0
29SEP26 27.00 P 0.00 0.00 0.00 1.22 +0.22 35 0 14 0
29SEP26 28.00 P 1.60 1.60 1.60 1.56 +0.24 35 5 416 +5
29SEP26 29.00 P 0.00 0.00 0.00 2.00 +0.30 35 0 664 0
29SEP26 30.00 P 0.00 0.00 0.00 2.48 +0.34 35 0 338 0
29SEP26 31.00 P 3.05 3.05 3.05 3.03 +0.39 35 1 163 +1
29SEP26 32.00 P 0.00 0.00 0.00 3.63 +0.43 35 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 4.29 +0.47 35 0 1 0
29SEP26 34.00 P 0.00 0.00 0.00 5.03 +0.72 36 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 5.76 +0.46 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.55 +0.59 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.39 +0.58 36 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.25 +0.57 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.09 +0.56 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.04 +0.64 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.95 +0.66 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.84 +0.78 37 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 +0.03 35 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.17 +0.03 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.21 +0.04 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.32 +0.06 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.46 +0.08 35 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.63 +0.09 35 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.84 +0.13 35 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.08 +0.14 34 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 1.39 +0.18 34 0 67 0
30DEC26 27.00 P 1.75 1.75 1.75 1.74 +0.23 35 5 205 +5
30DEC26 28.00 P 0.00 0.00 0.00 2.13 +0.26 34 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 2.58 +0.30 34 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 3.08 +0.33 34 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 3.63 +0.37 34 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 4.24 +0.43 35 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 4.88 +0.46 35 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.56 +0.49 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.38 +0.60 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.11 +0.51 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.89 +0.62 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.72 +0.67 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.55 +0.59 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.40 +0.72 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.27 +0.63 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.08 +0.68 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.32 +0.06 35 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.37 +0.05 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.52 +0.07 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.70 +0.09 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.92 +0.11 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.16 +0.15 34 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.44 +0.12 34 0 24 0
30MAR27 26.00 P 1.81 1.81 1.81 1.79 +0.21 34 11 33 0
30MAR27 27.00 P 0.00 0.00 0.00 2.16 +0.22 34 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.58 +0.25 34 0 30 0
30MAR27 29.00 P 0.00 0.00 0.00 3.05 +0.31 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.56 +0.32 34 0 100 0
30MAR27 31.00 P 0.00 0.00 0.00 4.11 +0.35 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.70 +0.38 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.34 +0.46 34 0 1 0
30MAR27 34.00 P 6.05 6.05 6.05 6.01 +0.50 34 100 100 +100
30MAR27 35.00 P 0.00 0.00 0.00 6.70 +0.51 35 0 0 0
30MAR27 36.00 P 7.43 7.43 7.43 7.46 +0.45 35 42 45 +42
30MAR27 37.00 P 0.00 0.00 0.00 8.19 +0.38 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.06 +0.48 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.87 +0.56 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.70 +0.58 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.55 +0.60 36 0 0 0
TOTAL PUT 453 26,816 +173
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 19.71
29APR26 12.50 C 0.00 0.00 0.00 7.24 -0.12 304 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.74 -0.12 281 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 6.24 -0.12 258 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.74 -0.12 237 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.24 -0.12 215 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.73 -0.13 181 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.24 -0.12 174 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.71 -0.15 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.21 -0.16 0 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 2.71 -0.16 0 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 2.21 -0.16 0 0 43 0
29APR26 18.00 C 0.00 0.00 0.00 1.71 -0.16 0 0 273 0
29APR26 18.50 C 0.00 0.00 0.00 1.21 -0.16 0 0 310 0
29APR26 19.00 C 0.78 0.78 0.73 0.72 -0.15 29 3 155 -2
29APR26 19.50 C 0.31 0.31 0.26 0.28 -0.13 25 17 688 -2
29APR26 20.00 C 0.03 0.05 0.03 0.05 -0.07 26 45 684 +21
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 152 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 - 216 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 7.24 -0.14 61 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 6.74 -0.12 55 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.25 -0.11 58 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.74 -0.12 43 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.25 -0.12 47 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.73 -0.16 0 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 4.25 -0.12 37 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.74 -0.16 0 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 3.24 -0.16 0 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.75 -0.15 23 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 2.26 -0.15 22 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.78 -0.14 21 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 1.33 -0.13 20 0 128 0
28MAY26 19.00 C 0.00 0.00 0.00 0.94 -0.11 21 0 306 0
28MAY26 19.50 C 0.63 0.63 0.61 0.63 -0.07 21 17 135 0
28MAY26 20.00 C 0.37 0.38 0.37 0.38 -0.05 21 16 1,232 +1
28MAY26 21.00 C 0.13 0.13 0.11 0.11 -0.02 21 15 78 -4
28MAY26 22.00 C 0.00 0.00 0.00 0.03 0.00 22 0 58 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
29JUN26 12.50 C 0.00 0.00 0.00 7.25 -0.15 53 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.75 -0.15 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.25 -0.15 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.82 -0.08 60 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.32 -0.08 54 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.83 -0.06 51 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.31 -0.10 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.76 -0.16 26 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.26 -0.15 22 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.77 -0.15 22 0 7 0
29JUN26 17.50 C 2.33 2.33 2.33 2.28 -0.15 20 4 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.82 -0.14 21 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 1.40 -0.13 21 0 140 0
29JUN26 19.00 C 0.00 0.00 0.00 1.06 -0.07 23 0 176 0
29JUN26 19.50 C 0.00 0.00 0.00 0.74 -0.07 22 0 312 0
29JUN26 20.00 C 0.45 0.48 0.45 0.49 -0.06 22 40 550 +35
29JUN26 21.00 C 0.22 0.22 0.22 0.18 -0.04 21 15 605 +10
29JUN26 22.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 144 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 22 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.25 -0.15 39 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.82 -0.08 54 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.32 -0.08 49 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.83 -0.08 46 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.31 -0.10 39 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.76 -0.16 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.26 -0.15 21 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.77 -0.15 21 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.29 -0.15 21 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.84 -0.14 21 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.43 -0.13 21 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.10 -0.08 22 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.79 -0.08 21 0 12 0
30JUL26 20.00 C 0.00 0.00 0.00 0.55 -0.07 21 0 29 0
30JUL26 21.00 C 0.00 0.00 0.00 0.25 -0.04 21 0 9 0
30JUL26 22.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
29SEP26 12.50 C 0.00 0.00 0.00 7.25 -0.15 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.75 -0.15 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.25 -0.15 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.82 -0.08 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.32 -0.08 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.83 -0.08 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.31 -0.10 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.76 -0.16 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.27 -0.16 22 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.80 -0.15 22 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.36 -0.14 23 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.96 -0.13 23 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.59 -0.13 23 0 210 0
29SEP26 19.00 C 0.00 0.00 0.00 1.28 -0.11 23 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 0.99 -0.10 22 0 22 0
29SEP26 20.00 C 0.00 0.00 0.00 0.78 -0.09 22 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.48 -0.05 22 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.29 -0.03 23 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.17 -0.03 23 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 7.25 -0.15 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.75 -0.15 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.25 -0.15 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.82 -0.08 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.32 -0.08 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.83 -0.08 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.31 -0.10 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.77 -0.15 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.29 -0.15 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.84 -0.15 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.43 -0.14 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 2.06 -0.14 21 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 1.74 -0.12 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.46 -0.11 21 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.19 -0.10 20 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 0.99 -0.09 20 0 26 0
30DEC26 21.00 C 0.00 0.00 0.00 0.67 -0.07 21 0 40 0
30DEC26 22.00 C 0.00 0.00 0.00 0.46 -0.04 21 0 76 0
30DEC26 23.00 C 0.00 0.00 0.00 0.31 -0.02 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.19 -0.03 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 - 22 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 6.25 -0.15 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.82 -0.08 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.32 -0.08 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.83 -0.08 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.31 -0.11 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.80 -0.13 21 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 3.36 -0.14 21 0 13 0
30MAR27 17.00 C 0.00 0.00 0.00 2.96 -0.13 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.60 -0.12 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.28 -0.11 21 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.99 -0.10 21 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.68 -0.09 20 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.46 -0.08 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.26 -0.07 21 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.92 -0.06 21 0 42 0
30MAR27 22.00 C 0.00 0.00 0.00 0.67 -0.04 21 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 0.48 -0.05 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.35 -0.03 21 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.24 -0.02 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.05 - 21 0 0 -
TOTAL CALL 172 11,580 +59
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 167 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 149 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 131 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 114 0 245 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 148 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 439 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 536 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 291 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 156 0
29APR26 19.50 P 0.00 0.00 0.00 0.06 0.00 24 0 46 0
29APR26 20.00 P 0.00 0.00 0.00 0.33 +0.07 24 0 5 0
29APR26 21.00 P 0.00 0.00 0.00 1.29 +0.15 0 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 2.29 +0.15 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.29 +0.15 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.29 +0.13 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.29 +0.14 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.29 +0.13 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.29 +0.13 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.29 +0.14 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.29 - 0 0 0 -
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 15.50 P 0.01 0.01 0.01 0.01 0.00 38 2 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 963 0
28MAY26 17.00 P 0.02 0.02 0.02 0.01 0.00 25 50 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1,302 0
28MAY26 18.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 112 0
28MAY26 18.50 P 0.08 0.08 0.08 0.09 +0.02 21 1 138 0
28MAY26 19.00 P 0.18 0.19 0.18 0.18 +0.02 20 20 198 +11
28MAY26 19.50 P 0.35 0.36 0.35 0.36 +0.06 20 12 63 +2
28MAY26 20.00 P 0.00 0.00 0.00 0.61 +0.07 20 0 59 0
28MAY26 21.00 P 0.00 0.00 0.00 1.36 +0.13 20 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 2.29 +0.14 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 3.29 +0.15 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.30 +0.11 36 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.29 +0.11 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.30 +0.12 48 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.30 +0.11 54 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.30 +0.11 59 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.30 - 64 0 0 -
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 23 0 56 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 22 0 164 0
29JUN26 16.50 P 0.06 0.06 0.06 0.04 +0.01 21 1 90 -1
29JUN26 17.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 252 0
29JUN26 17.50 P 0.00 0.00 0.00 0.16 +0.03 21 0 221 0
29JUN26 18.00 P 0.00 0.00 0.00 0.26 +0.02 21 0 252 0
29JUN26 18.50 P 0.43 0.43 0.42 0.43 +0.04 21 24 132 +24
29JUN26 19.00 P 0.00 0.00 0.00 0.65 +0.05 20 0 261 0
29JUN26 19.50 P 0.92 0.92 0.92 0.93 +0.07 20 1 204 0
29JUN26 20.00 P 1.23 1.26 1.23 1.26 +0.06 20 15 110 +13
29JUN26 21.00 P 0.00 0.00 0.00 2.09 +0.08 20 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 3.03 +0.15 21 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.01 +0.12 23 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.02 +0.16 30 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 5.98 +0.13 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 6.98 +0.12 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.91 +0.09 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.91 +0.06 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.92 +0.10 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.90 +0.08 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
30JUL26 16.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.09 +0.02 21 0 23 0
30JUL26 17.00 P 0.15 0.15 0.15 0.15 +0.02 21 32 82 +32
30JUL26 17.50 P 0.00 0.00 0.00 0.23 +0.01 20 0 26 0
30JUL26 18.00 P 0.00 0.00 0.00 0.37 +0.04 20 0 9 0
30JUL26 18.50 P 0.00 0.00 0.00 0.54 +0.04 20 0 0 0
30JUL26 19.00 P 0.74 0.74 0.74 0.77 +0.06 20 1 1 -1
30JUL26 19.50 P 1.02 1.02 1.02 1.04 +0.06 20 2 1 0
30JUL26 20.00 P 0.00 0.00 0.00 1.36 +0.06 19 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.16 +0.08 20 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 3.06 +0.14 21 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.06 +0.15 25 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.03 +0.16 27 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.02 +0.17 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.98 +0.12 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.98 +0.16 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.98 +0.13 29 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.98 - 34 0 0 -
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 23 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 22 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 0.00 23 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.16 +0.01 23 0 59 0
29SEP26 16.50 P 0.25 0.25 0.25 0.24 +0.02 23 50 1,142 0
29SEP26 17.00 P 0.00 0.00 0.00 0.35 +0.03 23 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.47 +0.02 23 0 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.66 +0.04 23 0 124 0
29SEP26 18.50 P 0.00 0.00 0.00 0.87 +0.05 23 0 53 0
29SEP26 19.00 P 0.00 0.00 0.00 1.12 +0.06 23 0 33 0
29SEP26 19.50 P 1.43 1.43 1.43 1.40 +0.07 23 15 90 +15
29SEP26 20.00 P 0.00 0.00 0.00 1.67 +0.08 23 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.39 +0.11 23 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 3.20 +0.12 23 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 4.21 +0.13 27 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.18 +0.14 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.18 +0.15 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.20 +0.16 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.19 +0.16 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.16 +0.15 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.14 - 45 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 0.00 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.07 0.00 21 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.11 0.00 21 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 0.16 0.00 21 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.24 +0.01 21 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.34 +0.02 21 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.46 +0.01 21 0 22 0
30DEC26 17.50 P 0.00 0.00 0.00 0.62 +0.03 21 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.80 +0.03 21 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.02 +0.04 21 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.26 +0.04 21 0 42 0
30DEC26 19.50 P 0.00 0.00 0.00 1.54 +0.05 22 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 1.80 +0.01 21 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.49 +0.09 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.27 +0.10 21 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.26 +0.12 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.21 +0.14 26 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.19 +0.14 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.20 +0.15 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.19 +0.16 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.16 +0.12 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.14 - 38 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.19 +0.01 21 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.27 +0.03 21 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.36 +0.02 21 0 6 0
30MAR27 16.50 P 0.00 0.00 0.00 0.46 +0.01 21 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.62 +0.03 21 0 38 0
30MAR27 17.50 P 0.00 0.00 0.00 0.79 +0.05 21 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.99 +0.05 22 0 4 0
30MAR27 18.50 P 1.23 1.23 1.23 1.20 +0.05 21 1 0 -1
30MAR27 19.00 P 0.00 0.00 0.00 1.46 +0.07 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.74 +0.08 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.04 +0.08 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.65 +0.10 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.40 +0.11 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.35 +0.13 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.21 +0.14 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.19 +0.14 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.20 +0.15 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.19 +0.16 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.16 +0.12 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.14 - 34 0 0 -
TOTAL PUT 227 11,680 +94
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 15.89
29APR26 9.25 C 0.00 0.00 0.00 6.64 -0.03 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.39 -0.03 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.14 -0.03 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.89 -0.03 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.39 -0.03 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.89 -0.03 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.39 -0.03 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.89 -0.03 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.39 -0.03 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.39 -0.03 0 0 6 0
29APR26 14.00 C 0.00 0.00 0.00 1.89 -0.03 0 0 2 0
29APR26 14.50 C 1.39 1.39 1.39 1.39 -0.08 0 2 18 -2
29APR26 15.00 C 0.00 0.00 0.00 0.90 -0.02 44 0 233 0
29APR26 15.50 C 0.35 0.35 0.35 0.40 -0.05 22 3 220 0
29APR26 16.00 C 0.06 0.06 0.06 0.05 -0.04 20 15 204 +15
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 57 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.66 -0.03 65 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.41 -0.03 60 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.14 -0.05 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.91 -0.03 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.39 -0.05 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.89 -0.05 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.39 -0.06 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.89 -0.03 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.40 -0.02 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.90 -0.05 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.42 -0.03 23 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.92 -0.03 18 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.43 -0.04 17 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 0.96 -0.02 16 0 175 0
28MAY26 15.50 C 0.00 0.00 0.00 0.55 -0.03 16 0 133 0
28MAY26 16.00 C 0.00 0.00 0.00 0.26 -0.02 16 0 112 0
28MAY26 16.50 C 0.00 0.00 0.00 0.10 -0.02 16 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 0.00 17 0 9 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.42 -0.04 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.14 -0.07 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.89 -0.07 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.66 -0.05 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.41 -0.05 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.14 -0.07 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.91 -0.03 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.40 -0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.90 -0.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.41 -0.04 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.91 -0.02 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.41 -0.03 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.91 -0.07 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.45 -0.03 18 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.96 -0.03 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.49 -0.03 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.05 -0.03 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.69 -0.03 16 0 99 0
29JUN26 16.00 C 0.42 0.42 0.37 0.40 -0.02 16 30 79 +30
29JUN26 16.50 C 0.21 0.21 0.20 0.22 -0.01 16 30 73 +30
29JUN26 17.00 C 0.00 0.00 0.00 0.11 -0.01 16 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.01 16 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.66 -0.05 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.41 -0.05 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.15 -0.06 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.91 -0.03 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.41 -0.03 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.92 -0.02 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.42 -0.03 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.93 -0.02 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.43 -0.03 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.93 -0.07 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.48 -0.04 16 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.01 -0.03 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.56 -0.03 16 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.15 -0.03 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.81 -0.02 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.52 -0.02 16 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.32 -0.03 16 0 1 0
30JUL26 17.00 C 0.00 0.00 0.00 0.19 -0.02 16 0 1 0
30JUL26 17.50 C 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.66 -0.05 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.42 -0.04 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.17 -0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.92 -0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.43 -0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.94 -0.02 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.45 -0.03 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.96 -0.04 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.47 -0.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.99 -0.04 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.57 -0.03 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.12 -0.03 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.70 -0.04 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.33 -0.03 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.00 -0.04 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.71 -0.03 16 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.50 -0.03 16 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 -0.02 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 -0.02 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 -0.02 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 -0.01 17 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.69 -0.02 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.45 -0.02 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.20 -0.03 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.96 -0.03 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.48 -0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.99 -0.02 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.51 -0.02 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.02 -0.02 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.55 -0.03 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.09 -0.02 11 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.69 -0.03 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.27 -0.03 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.89 -0.02 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.53 -0.03 17 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 1.22 -0.03 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.93 -0.03 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.72 -0.03 17 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 -0.02 17 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.42 -0.02 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 -0.01 18 0 238 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 -0.01 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 -0.01 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 0.00 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.69 -0.02 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.45 -0.02 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.20 -0.03 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.96 -0.03 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.48 -0.02 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.99 -0.03 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.51 -0.02 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.03 -0.03 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.56 -0.03 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.11 -0.02 14 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.72 -0.04 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.31 -0.04 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.94 -0.04 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.60 -0.04 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.30 -0.04 17 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.02 -0.03 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.81 -0.04 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.65 -0.01 17 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.52 -0.03 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.40 -0.02 18 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 -0.02 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 -0.01 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 80 2,608 +73
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 275 0 10 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 249 0 36 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 224 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 200 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 176 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 153 0 64 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 131 0 40 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 28 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 146 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 57 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 28 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 44 0
29APR26 16.00 P 0.00 0.00 0.00 0.17 0.00 22 0 78 0
29APR26 16.50 P 0.00 0.00 0.00 0.61 +0.03 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.61 +0.03 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.12 +0.01 118 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.62 +0.01 132 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.13 +0.02 161 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.12 +0.01 172 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.13 +0.03 214 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.12 +0.02 218 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.13 +0.02 260 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 65 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 208 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 17 0 83 0
28MAY26 15.00 P 0.00 0.00 0.00 0.04 0.00 16 0 45 0
28MAY26 15.50 P 0.00 0.00 0.00 0.14 +0.01 16 0 16 0
28MAY26 16.00 P 0.00 0.00 0.00 0.36 +0.02 17 0 2 0
28MAY26 16.50 P 0.00 0.00 0.00 0.68 +0.02 15 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.12 +0.03 16 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.61 +0.03 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.12 +0.01 34 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.62 +0.01 38 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.13 +0.02 45 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.12 +0.01 49 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.13 +0.02 60 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.12 +0.01 63 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.13 +0.02 73 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 0.00 18 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 0.00 16 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.11 0.00 16 0 15 0
29JUN26 15.50 P 0.00 0.00 0.00 0.25 +0.02 16 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.47 +0.01 16 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.77 +0.01 16 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.17 +0.03 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.62 +0.03 16 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.12 +0.01 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.62 +0.01 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.13 +0.02 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.12 +0.01 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.13 +0.02 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.12 +0.01 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.13 +0.02 54 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 70 0
30JUL26 13.50 P 0.02 0.02 0.02 0.02 0.00 18 16 16 +16
30JUL26 14.00 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.09 0.00 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.18 0.00 16 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.34 +0.01 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.57 +0.01 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.86 +0.02 16 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.22 +0.02 16 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 1.65 +0.03 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.12 +0.03 17 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.13 +0.02 24 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.63 +0.02 26 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.13 +0.02 29 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.12 +0.01 32 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.13 +0.02 38 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.13 +0.02 42 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.13 +0.02 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 0.00 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 0.00 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.17 -0.01 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.30 0.00 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.48 0.00 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.72 0.00 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.99 -0.02 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.33 +0.01 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.72 +0.01 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.15 +0.02 16 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.62 +0.03 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.13 0.00 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.63 +0.01 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.13 +0.02 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.13 +0.02 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.13 +0.02 32 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.13 +0.02 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.13 +0.02 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 0.00 18 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 0.00 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 0.00 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.27 0.00 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.41 0.00 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.59 +0.01 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.81 +0.01 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.08 +0.02 18 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.35 +0.01 17 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.69 +0.02 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.06 +0.02 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.46 +0.02 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.88 +0.02 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.43 +0.03 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.88 +0.02 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.34 +0.02 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.28 +0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.24 +0.02 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.21 +0.02 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.18 +0.02 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 18 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 0.00 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.24 -0.01 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.36 0.00 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.51 0.00 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.70 -0.01 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.93 0.00 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.20 +0.03 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.51 +0.03 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.80 +0.01 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.16 +0.01 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.55 +0.02 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.05 +0.11 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.48 +0.02 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.92 +0.01 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.38 +0.02 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.31 +0.02 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.27 +0.03 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.23 +0.03 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.19 +0.02 25 0 0 0
TOTAL PUT 16 2,173 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 47.26
29APR26 30.00 C 0.00 0.00 0.00 17.27 -0.68 225 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 16.44 -0.46 336 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 15.29 -0.59 231 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.39 -0.50 275 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.26 -0.62 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.47 -0.38 261 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.59 -0.26 269 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 10.29 -0.59 152 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.43 -0.42 192 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.51 -0.34 191 0 66 0
29APR26 40.00 C 7.75 7.75 7.75 7.27 -0.58 88 20 30 0
29APR26 41.00 C 0.00 0.00 0.00 6.27 -0.58 76 0 430 0
29APR26 42.00 C 5.70 5.70 5.70 5.27 -0.58 64 20 495 -20
29APR26 43.00 C 0.00 0.00 0.00 4.27 -0.65 52 0 729 0
29APR26 44.00 C 3.70 3.70 3.70 3.27 -0.59 41 20 779 0
29APR26 45.00 C 2.50 2.50 2.50 2.28 -0.62 35 10 371 -10
29APR26 46.00 C 1.87 1.94 1.38 1.38 -0.58 37 227 514 -7
29APR26 47.00 C 1.10 1.13 0.71 0.62 -0.58 34 94 424 +6
29APR26 48.00 C 0.40 0.53 0.40 0.20 -0.45 34 309 1,078 -36
29APR26 49.00 C 0.18 0.22 0.09 0.04 -0.27 33 34 736 +11
29APR26 50.00 C 0.00 0.00 0.00 0.01 -0.12 37 0 730 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,622 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 86 0 211 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 108 0 485 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 128 0 102 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 147 0 31 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 165 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 182 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 15.78 -0.18 99 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.39 -0.52 62 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 13.36 -0.58 52 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.47 -0.49 61 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.60 -0.33 65 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 10.65 -0.32 62 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 9.62 -0.34 56 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 8.60 -0.31 49 0 40 0
28MAY26 40.00 C 7.85 7.85 7.61 7.36 -0.53 27 22 47 +18
28MAY26 41.00 C 0.00 0.00 0.00 6.58 -0.57 38 0 136 0
28MAY26 42.00 C 5.90 5.90 5.90 5.61 -0.61 34 20 158 +20
28MAY26 43.00 C 0.00 0.00 0.00 4.54 -0.60 27 0 208 0
28MAY26 44.00 C 4.15 4.15 3.80 3.70 -0.58 27 21 370 +20
28MAY26 45.00 C 3.34 3.45 3.34 2.88 -0.56 26 16 524 +15
28MAY26 46.00 C 2.63 2.63 2.63 2.31 -0.43 28 15 536 +15
28MAY26 47.00 C 2.08 2.12 1.80 1.71 -0.41 27 31 518 -20
28MAY26 48.00 C 1.54 1.54 1.24 1.25 -0.36 28 131 643 +77
28MAY26 49.00 C 1.14 1.14 0.91 0.87 -0.32 27 41 612 0
28MAY26 50.00 C 0.88 0.88 0.63 0.59 -0.30 27 43 699 -27
28MAY26 52.50 C 0.29 0.29 0.27 0.19 -0.16 27 4 959 0
28MAY26 55.00 C 0.13 0.13 0.13 0.05 -0.07 27 1 217 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 197 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 121 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 26.79 -0.22 128 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 25.79 -0.18 121 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.80 -0.17 115 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.67 -0.37 101 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.69 -0.31 97 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.73 -0.20 94 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.82 -0.21 93 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.91 -0.03 92 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.55 -0.50 68 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.66 -0.29 70 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 16.67 -0.42 66 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 15.78 -0.29 67 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.69 -0.35 59 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 13.70 -0.37 55 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 12.72 -0.26 52 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 11.76 -0.29 49 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 10.75 -0.26 45 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 9.75 -0.31 41 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 8.76 -0.33 37 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 7.80 -0.41 35 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 6.67 -0.62 27 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 5.81 -0.56 27 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 5.00 -0.54 27 0 191 0
29JUN26 44.00 C 0.00 0.00 0.00 4.24 -0.53 27 0 3,619 0
29JUN26 45.00 C 0.00 0.00 0.00 3.55 -0.50 27 0 558 0
29JUN26 46.00 C 3.32 3.32 3.32 2.98 -0.38 28 4 652 +4
29JUN26 47.00 C 2.68 2.68 2.50 2.43 -0.36 28 18 972 -1
29JUN26 48.00 C 2.08 2.24 1.98 1.98 -0.31 28 95 980 +15
29JUN26 49.00 C 1.77 1.82 1.77 1.56 -0.33 28 30 975 +15
29JUN26 50.00 C 1.51 1.51 1.25 1.22 -0.29 28 18 678 +8
29JUN26 52.50 C 0.89 0.89 0.89 0.61 -0.22 27 15 119 -15
29JUN26 55.00 C 0.00 0.00 0.00 0.28 -0.13 27 0 193 0
29JUN26 57.50 C 0.00 0.00 0.00 0.12 -0.07 27 0 111 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 -0.04 27 0 45 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 62 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.76 -0.36 45 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.77 -0.28 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.78 -0.41 39 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.76 -0.50 35 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.80 -0.41 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.76 -0.59 28 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.93 -0.56 28 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.15 -0.54 28 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 4.42 -0.51 28 0 45 0
30JUL26 45.00 C 0.00 0.00 0.00 3.76 -0.49 28 0 111 0
30JUL26 46.00 C 0.00 0.00 0.00 3.23 -0.38 29 0 88 0
30JUL26 47.00 C 2.80 2.80 2.80 2.71 -0.35 29 11 235 0
30JUL26 48.00 C 2.51 2.51 2.51 2.25 -0.33 29 15 217 0
30JUL26 49.00 C 2.08 2.09 2.08 1.84 -0.33 29 30 121 +15
30JUL26 50.00 C 1.74 1.74 1.53 1.49 -0.32 28 16 59 +4
30JUL26 52.50 C 1.06 1.06 0.97 0.85 -0.22 28 18 50 +18
30JUL26 55.00 C 0.62 0.62 0.62 0.46 -0.15 28 1 76 +1
30JUL26 57.50 C 0.45 0.45 0.45 0.24 -0.09 28 15 60 +15
30JUL26 60.00 C 0.00 0.00 0.00 0.12 -0.06 28 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.80 -0.13 74 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 20.82 -0.21 71 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.91 -0.13 70 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.68 -0.45 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.66 -0.39 55 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.67 -0.42 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.79 -0.36 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.69 -0.35 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.71 -0.39 43 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 12.74 -0.38 41 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 11.76 -0.36 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.84 -0.41 37 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 9.89 -0.44 35 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 8.98 -0.41 33 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 8.11 -0.39 32 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 7.27 -0.33 31 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 6.31 -0.52 29 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 5.60 -0.50 28 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 4.96 -0.47 29 0 130 0
29SEP26 45.00 C 0.00 0.00 0.00 4.36 -0.44 28 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 3.89 -0.36 29 0 540 0
29SEP26 47.00 C 0.00 0.00 0.00 3.40 -0.32 29 0 961 0
29SEP26 48.00 C 0.00 0.00 0.00 2.98 -0.29 29 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 2.59 -0.28 29 0 90 0
29SEP26 50.00 C 0.00 0.00 0.00 2.23 -0.28 29 0 65 0
29SEP26 52.50 C 0.00 0.00 0.00 1.53 -0.23 29 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 1.01 -0.19 29 0 34 0
29SEP26 57.50 C 0.00 0.00 0.00 0.66 -0.14 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.42 -0.11 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.26 -0.08 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.16 -0.05 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.68 -0.45 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.78 -0.27 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.67 -0.47 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.79 -0.36 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.88 -0.21 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.76 -0.35 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.83 -0.33 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.76 -0.49 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.10 -0.23 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.96 -0.51 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.20 -0.38 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.43 -0.40 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 7.83 -0.39 30 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 7.03 -0.51 29 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 6.42 -0.49 29 0 108 0
30DEC26 44.00 C 0.00 0.00 0.00 5.83 -0.48 29 0 228 0
30DEC26 45.00 C 0.00 0.00 0.00 5.32 -0.41 29 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 4.66 -0.43 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 4.23 -0.39 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 3.81 -0.39 28 0 250 0
30DEC26 49.00 C 0.00 0.00 0.00 3.44 -0.34 28 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 3.09 -0.34 28 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 2.35 -0.29 28 0 45 0
30DEC26 55.00 C 0.00 0.00 0.00 1.76 -0.25 28 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 1.31 -0.20 28 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.00 -0.14 29 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.74 -0.13 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.53 -0.10 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.38 -0.09 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.27 -0.07 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 13.92 -0.25 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.83 -0.45 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.06 -0.33 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.36 -0.19 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.55 -0.19 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.61 -0.36 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.97 -0.29 28 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 8.31 -0.26 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 7.71 -0.24 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.12 -0.27 28 0 5 0
30MAR27 44.00 C 0.00 0.00 0.00 6.56 -0.47 28 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 6.06 -0.46 28 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 5.39 -0.45 27 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.96 -0.41 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.55 -0.41 27 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 4.16 -0.39 27 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 3.82 -0.36 28 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 3.03 -0.32 28 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 2.41 -0.26 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.94 -0.20 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.54 -0.21 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.20 -0.18 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.92 -0.12 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.68 -0.14 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.52 -0.11 28 0 0 0
TOTAL CALL 1,365 32,179 +141
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 191 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 177 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 163 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 149 0 293 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 136 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 122 0 61 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 109 0 229 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 96 0 548 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 83 0 558 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 824 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 859 0
29APR26 44.00 P 0.03 0.03 0.03 0.01 0.00 46 106 1,077 -106
29APR26 45.00 P 0.00 0.00 0.00 0.01 -0.04 33 0 339 0
29APR26 46.00 P 0.12 0.12 0.05 0.08 -0.07 33 51 539 +47
29APR26 47.00 P 0.36 0.45 0.20 0.33 -0.05 32 100 709 -25
29APR26 48.00 P 0.73 0.91 0.61 0.90 +0.05 31 156 846 -21
29APR26 49.00 P 1.44 1.50 1.29 1.74 +0.24 0 90 587 +15
29APR26 50.00 P 2.21 2.21 2.21 2.74 +0.47 0 50 258 -17
29APR26 52.50 P 0.00 0.00 0.00 5.24 +0.58 0 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 7.74 +0.58 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.24 +0.53 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.74 +0.45 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.24 +0.36 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.74 +0.58 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.24 +0.58 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.74 +0.56 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 208 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 177 0
28MAY26 40.00 P 0.05 0.05 0.05 0.03 0.00 28 12 380 -12
28MAY26 41.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 535 0
28MAY26 42.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 454 0
28MAY26 43.00 P 0.00 0.00 0.00 0.20 -0.01 27 0 594 0
28MAY26 44.00 P 0.35 0.35 0.35 0.35 0.00 27 1 835 0
28MAY26 45.00 P 0.53 0.58 0.53 0.57 +0.02 27 107 650 +48
28MAY26 46.00 P 0.86 0.89 0.86 0.89 +0.04 27 6 323 +3
28MAY26 47.00 P 1.43 1.43 1.13 1.31 +0.07 26 76 843 +66
28MAY26 48.00 P 1.60 1.82 1.56 1.84 +0.11 26 45 674 +45
28MAY26 49.00 P 0.00 0.00 0.00 2.50 +0.18 27 0 318 0
28MAY26 50.00 P 0.00 0.00 0.00 3.23 +0.29 27 0 153 0
28MAY26 52.50 P 0.00 0.00 0.00 5.36 +0.45 27 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 7.75 +0.54 27 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.24 +0.35 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.78 +0.45 44 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.28 +0.40 51 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.74 +0.50 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.24 +0.58 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.74 +0.32 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 0.00 29 0 3,471 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 0.00 28 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 0.00 27 0 72 0
29JUN26 39.00 P 0.00 0.00 0.00 0.09 0.00 27 10 85 0
29JUN26 40.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 312 0
29JUN26 41.00 P 0.24 0.24 0.24 0.25 +0.01 27 5 141 0
29JUN26 42.00 P 0.00 0.00 0.00 0.39 +0.02 27 10 156 0
29JUN26 43.00 P 0.00 0.00 0.00 0.55 +0.01 27 0 243 0
29JUN26 44.00 P 0.75 0.75 0.75 0.78 +0.03 27 7 1,219 0
29JUN26 45.00 P 1.06 1.06 1.06 1.08 +0.05 27 46 253 +43
29JUN26 46.00 P 1.43 1.46 1.43 1.46 +0.07 27 33 224 0
29JUN26 47.00 P 1.74 1.92 1.74 1.92 +0.12 27 79 427 +4
29JUN26 48.00 P 2.20 2.20 2.19 2.44 +0.14 27 30 415 0
29JUN26 49.00 P 2.90 2.90 2.77 3.06 +0.18 27 13 333 0
29JUN26 50.00 P 0.00 0.00 0.00 3.75 +0.29 27 0 272 0
29JUN26 52.50 P 0.00 0.00 0.00 5.68 +0.40 27 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 7.75 +0.35 21 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.26 +0.37 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.78 +0.45 33 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.28 +0.40 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.74 +0.50 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.24 +0.58 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.74 +0.32 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.10 0.00 28 0 80 0
30JUL26 37.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.24 +0.02 28 0 155 0
30JUL26 39.00 P 0.00 0.00 0.00 0.35 +0.02 28 0 75 0
30JUL26 40.00 P 0.49 0.50 0.49 0.51 +0.03 28 11 143 +5
30JUL26 41.00 P 0.00 0.00 0.00 0.67 +0.01 28 0 92 0
30JUL26 42.00 P 0.00 0.00 0.00 0.90 +0.04 27 0 201 0
30JUL26 43.00 P 0.00 0.00 0.00 1.19 +0.07 27 0 116 0
30JUL26 44.00 P 1.51 1.51 1.51 1.54 +0.08 27 1 115 +1
30JUL26 45.00 P 1.79 1.92 1.79 1.94 +0.11 27 16 121 +16
30JUL26 46.00 P 2.40 2.40 2.40 2.40 +0.13 27 2 171 0
30JUL26 47.00 P 2.84 2.94 2.84 2.94 +0.16 27 19 83 +2
30JUL26 48.00 P 3.25 3.31 3.25 3.52 +0.17 27 67 126 +67
30JUL26 49.00 P 3.96 3.96 3.96 4.18 +0.20 27 9 69 +9
30JUL26 50.00 P 0.00 0.00 0.00 4.96 +0.31 28 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 6.90 +0.39 28 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.87 +0.29 24 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.11 +0.20 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.61 +0.35 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.99 +0.44 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.36 +0.38 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.82 +0.39 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 0.00 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 0.00 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 0.00 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.10 0.00 29 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.22 +0.01 29 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.32 +0.02 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.43 +0.03 29 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.58 +0.03 29 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.78 +0.05 29 0 495 0
29SEP26 40.00 P 0.00 0.00 0.00 0.97 +0.04 28 0 78 0
29SEP26 41.00 P 0.00 0.00 0.00 1.20 +0.05 28 0 259 0
29SEP26 42.00 P 0.00 0.00 0.00 1.50 +0.08 28 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 1.83 +0.07 28 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 2.21 +0.10 28 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 2.65 +0.11 28 0 93 0
29SEP26 46.00 P 0.00 0.00 0.00 3.11 +0.10 28 0 332 0
29SEP26 47.00 P 0.00 0.00 0.00 3.65 +0.12 28 0 952 0
29SEP26 48.00 P 0.00 0.00 0.00 4.24 +0.15 28 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 4.87 +0.17 28 0 30 0
29SEP26 50.00 P 5.20 5.20 5.20 5.63 +0.28 29 15 15 +15
29SEP26 52.50 P 0.00 0.00 0.00 7.46 +0.37 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.28 +0.21 26 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 11.30 +0.16 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.86 +0.30 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.99 +0.28 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.46 +0.39 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.87 +0.25 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.15 +0.09 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.08 0.00 29 0 24 0
30DEC26 30.00 P 0.25 0.25 0.25 0.12 +0.01 29 2 18 -2
30DEC26 31.00 P 0.00 0.00 0.00 0.16 0.00 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.31 +0.01 29 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.42 +0.01 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.55 +0.02 29 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.70 +0.04 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 0.89 +0.06 29 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.10 +0.07 29 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.36 +0.09 29 0 186 0
30DEC26 40.00 P 0.00 0.00 0.00 1.64 +0.07 29 0 125 0
30DEC26 41.00 P 0.00 0.00 0.00 1.97 +0.08 29 0 83 0
30DEC26 42.00 P 0.00 0.00 0.00 2.32 +0.09 29 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 2.74 +0.12 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.16 +0.12 29 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.65 +0.15 29 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 4.15 +0.15 30 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 4.73 +0.20 30 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 5.31 +0.20 30 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 5.94 +0.25 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.60 +0.25 30 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.39 +0.30 30 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.36 +0.36 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.48 +0.41 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.57 +0.31 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.81 +0.28 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.91 +0.14 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.26 +0.21 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.63 +0.21 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.66 +0.02 29 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.81 +0.02 28 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 1.01 +0.05 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.22 +0.06 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.49 +0.09 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 1.76 +0.09 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.09 +0.06 29 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.43 +0.07 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.83 +0.10 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.24 +0.09 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.69 +0.12 29 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 4.19 +0.13 29 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.69 +0.13 29 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 5.27 +0.18 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.85 +0.18 29 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.46 +0.21 29 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.12 +0.23 29 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 8.75 +0.17 29 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.64 +0.20 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.63 +0.18 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.71 +0.14 30 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.89 +0.15 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.44 +0.46 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.75 +0.50 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.78 +0.18 28 0 0 0
TOTAL PUT 1,175 31,046 +203
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSP - CSPC PHARMA CLOSING PRICE HK$ 8.81
29APR26 5.00 C 0.00 0.00 0.00 3.82 -0.18 353 0 105 0
29APR26 5.25 C 0.00 0.00 0.00 3.56 -0.17 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.31 -0.19 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.09 -0.16 332 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.81 -0.19 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.58 -0.15 255 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.31 -0.17 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.06 -0.20 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.81 -0.19 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.56 -0.20 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.32 -0.16 117 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.06 -0.20 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.81 -0.17 0 0 193 0
29APR26 8.25 C 0.00 0.00 0.00 0.59 -0.15 76 0 60 0
29APR26 8.50 C 0.00 0.00 0.00 0.36 -0.15 61 0 227 0
29APR26 8.75 C 0.17 0.17 0.17 0.18 -0.14 56 4 516 -4
29APR26 9.00 C 0.11 0.11 0.07 0.07 -0.11 55 601 752 +482
29APR26 9.25 C 0.04 0.04 0.04 0.03 -0.06 61 519 2,566 -519
29APR26 9.50 C 0.00 0.00 0.00 0.01 -0.03 63 0 1,359 0
29APR26 9.75 C 0.01 0.01 0.01 0.01 -0.01 80 2 271 -2
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2,249 0
29APR26 10.50 C 0.01 0.01 0.01 0.01 0.00 125 301 1,136 -200
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 151 0 935 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 176 0 639 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 199 0 837 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 221 0 657 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 241 0 237 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 260 0 292 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 279 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 296 0 205 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 313 0 210 0
28MAY26 5.00 C 0.00 0.00 0.00 3.85 -0.19 108 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.65 -0.14 123 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.38 -0.15 106 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.12 -0.19 93 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.87 -0.20 85 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.60 -0.19 69 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.38 -0.18 73 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.14 -0.18 69 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.90 -0.15 64 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.63 -0.20 52 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.41 -0.19 51 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.21 -0.16 51 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.01 -0.12 50 0 60 0
28MAY26 8.25 C 0.00 0.00 0.00 0.81 -0.14 47 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.67 -0.11 48 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 0.53 -0.11 48 0 242 0
28MAY26 9.00 C 0.46 0.46 0.43 0.41 -0.09 47 102 329 +38
28MAY26 9.25 C 0.35 0.35 0.32 0.31 -0.09 46 102 550 +96
28MAY26 9.50 C 0.28 0.28 0.25 0.24 -0.07 47 8 737 +2
28MAY26 9.75 C 0.19 0.19 0.19 0.18 -0.06 47 1 865 0
28MAY26 10.00 C 0.14 0.14 0.14 0.13 -0.05 47 300 1,169 0
28MAY26 10.50 C 0.10 0.10 0.10 0.07 -0.03 48 50 765 0
28MAY26 11.00 C 0.07 0.07 0.07 0.04 -0.01 49 300 521 -159
28MAY26 11.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 341 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 563 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 478 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 67 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 91 0 115 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 94 0 61 0
29JUN26 5.00 C 0.00 0.00 0.00 3.85 -0.20 75 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.65 -0.14 88 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.38 -0.15 75 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.12 -0.19 66 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.91 -0.16 70 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.66 -0.15 64 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.42 -0.18 60 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 2.17 -0.17 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.97 -0.15 56 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.70 -0.21 47 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.50 -0.20 47 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.33 -0.16 49 0 714 0
29JUN26 8.00 C 0.00 0.00 0.00 1.13 -0.15 46 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 0.97 -0.14 46 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 0.84 -0.12 47 0 687 0
29JUN26 8.75 C 0.00 0.00 0.00 0.71 -0.12 47 0 347 0
29JUN26 9.00 C 0.00 0.00 0.00 0.60 -0.09 47 0 849 0
29JUN26 9.25 C 0.00 0.00 0.00 0.50 -0.09 47 0 890 0
29JUN26 9.50 C 0.41 0.41 0.41 0.42 -0.08 47 1 1,247 0
29JUN26 9.75 C 0.00 0.00 0.00 0.34 -0.08 47 0 539 0
29JUN26 10.00 C 0.29 0.29 0.28 0.28 -0.07 47 100 545 +37
29JUN26 10.50 C 0.21 0.22 0.20 0.18 -0.05 47 366 889 +72
29JUN26 11.00 C 0.17 0.17 0.15 0.12 -0.03 47 228 1,997 0
29JUN26 11.50 C 0.12 0.12 0.12 0.08 -0.02 48 1 832 -1
29JUN26 12.00 C 0.09 0.10 0.09 0.05 -0.02 48 400 430 -94
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 489 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 252 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 125 0
29JUN26 14.00 C 0.04 0.04 0.04 0.01 0.00 50 60 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 183 0
30JUL26 6.50 C 0.00 0.00 0.00 2.42 -0.21 53 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.20 -0.19 51 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.97 -0.17 49 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.78 -0.15 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.59 -0.17 49 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.41 -0.16 48 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.24 -0.13 47 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.08 -0.12 47 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.96 -0.11 47 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.84 -0.09 48 0 16 0
30JUL26 9.00 C 0.00 0.00 0.00 0.72 -0.10 47 0 42 0
30JUL26 9.25 C 0.00 0.00 0.00 0.63 -0.08 47 0 7 0
30JUL26 9.50 C 0.00 0.00 0.00 0.55 -0.07 48 0 23 0
30JUL26 9.75 C 0.00 0.00 0.00 0.47 -0.07 47 0 15 0
30JUL26 10.00 C 0.40 0.40 0.40 0.40 -0.07 47 1 16 +1
30JUL26 10.50 C 0.00 0.00 0.00 0.29 -0.06 47 0 25 0
30JUL26 11.00 C 0.24 0.24 0.24 0.21 -0.04 47 100 421 +100
30JUL26 11.50 C 0.00 0.00 0.00 0.15 -0.03 47 0 400 0
30JUL26 12.00 C 0.17 0.17 0.17 0.11 -0.02 48 100 430 -100
30JUL26 12.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 97 0
30JUL26 13.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 257 0
30JUL26 13.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 32 0
29SEP26 5.00 C 0.00 0.00 0.00 3.86 -0.19 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.65 -0.17 62 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.38 -0.18 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.14 -0.18 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.92 -0.20 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.69 -0.18 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.51 -0.15 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.29 -0.19 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.10 -0.14 49 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.91 -0.17 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.75 -0.18 48 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.58 -0.15 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.46 -0.10 48 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.32 -0.12 48 0 31 0
29SEP26 8.50 C 0.00 0.00 0.00 1.20 -0.08 48 0 30 0
29SEP26 8.75 C 0.00 0.00 0.00 1.06 -0.10 47 0 43 0
29SEP26 9.00 C 0.00 0.00 0.00 0.96 -0.09 47 0 1,038 0
29SEP26 9.25 C 0.00 0.00 0.00 0.87 -0.08 47 0 22 0
29SEP26 9.50 C 0.00 0.00 0.00 0.77 -0.10 47 0 342 0
29SEP26 9.75 C 0.72 0.72 0.72 0.70 -0.09 47 7 155 0
29SEP26 10.00 C 0.00 0.00 0.00 0.63 -0.08 47 0 210 0
29SEP26 10.50 C 0.53 0.53 0.53 0.51 -0.07 48 18 375 0
29SEP26 11.00 C 0.45 0.45 0.45 0.40 -0.07 47 2 481 +2
29SEP26 11.50 C 0.00 0.00 0.00 0.32 -0.05 47 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 0.25 -0.05 47 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.20 -0.04 47 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 -0.03 47 0 243 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 -0.03 47 0 274 0
29SEP26 14.00 C 0.18 0.18 0.18 0.10 -0.02 48 45 298 +45
29SEP26 14.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 120 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 179 0
30DEC26 5.00 C 0.00 0.00 0.00 3.87 -0.18 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.65 -0.17 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.40 -0.16 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.21 -0.13 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.00 -0.13 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.80 -0.13 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.60 -0.14 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.45 -0.11 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.26 -0.12 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.09 -0.13 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.94 -0.12 45 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 1.80 -0.11 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.66 -0.12 45 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.55 -0.10 45 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.43 -0.11 45 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 1.32 -0.11 45 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.23 -0.09 46 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 1.13 -0.10 46 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.05 -0.08 46 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.97 -0.08 46 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.89 -0.09 46 0 44 0
30DEC26 10.50 C 0.78 0.78 0.78 0.77 -0.07 47 1 38 -1
30DEC26 11.00 C 0.00 0.00 0.00 0.66 -0.07 47 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.58 -0.06 48 0 400 0
30DEC26 12.00 C 0.50 0.50 0.50 0.49 -0.05 48 18 59 +18
30DEC26 12.50 C 0.46 0.46 0.46 0.42 -0.05 48 1 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.35 -0.04 48 0 15 0
30DEC26 13.50 C 0.37 0.37 0.37 0.30 -0.04 48 3 1 -3
30DEC26 14.00 C 0.00 0.00 0.00 0.25 -0.03 48 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 -0.03 47 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 -0.02 48 0 12 0
30MAR27 6.00 C 0.00 0.00 0.00 3.10 -0.15 45 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.92 -0.13 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.75 -0.13 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.59 -0.12 45 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.42 -0.13 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.27 -0.13 45 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.13 -0.12 44 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 2.00 -0.12 45 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.88 -0.11 45 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.75 -0.12 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.65 -0.10 45 0 60 0
30MAR27 8.75 C 0.00 0.00 0.00 1.55 -0.09 45 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.43 -0.11 45 0 7 0
30MAR27 9.25 C 0.00 0.00 0.00 1.34 -0.11 45 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.26 -0.10 45 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.18 -0.10 45 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 1.11 -0.10 45 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.00 -0.07 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.88 -0.07 46 0 0 0
30MAR27 11.50 C 0.77 0.77 0.77 0.76 -0.09 46 1 24 +1
30MAR27 12.00 C 0.00 0.00 0.00 0.67 -0.08 46 0 10 0
30MAR27 12.50 C 0.00 0.00 0.00 0.58 -0.08 46 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.51 -0.07 46 0 13 0
30MAR27 13.50 C 0.45 0.45 0.45 0.44 -0.07 46 1 6 +1
30MAR27 14.00 C 0.00 0.00 0.00 0.39 -0.05 46 0 0 0
30MAR27 14.50 C 0.41 0.41 0.41 0.33 -0.06 46 3 3 +3
TOTAL CALL 3,747 41,775 -185
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 357 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 303 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 277 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 253 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 230 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 207 0 109 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 184 0 197 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 162 0 25 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 141 0 191 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 120 0 599 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 99 0 640 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 613 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 -0.01 58 0 723 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 0.00 56 0 1,608 0
29APR26 8.75 P 0.10 0.12 0.10 0.11 +0.01 53 151 847 -73
29APR26 9.00 P 0.00 0.00 0.00 0.25 +0.05 51 0 988 0
29APR26 9.25 P 0.00 0.00 0.00 0.46 +0.10 55 0 2,780 0
29APR26 9.50 P 0.00 0.00 0.00 0.70 +0.15 64 0 2,199 0
29APR26 9.75 P 0.00 0.00 0.00 0.94 +0.16 0 0 488 0
29APR26 10.00 P 0.00 0.00 0.00 1.19 +0.17 0 0 561 0
29APR26 10.50 P 1.66 1.66 1.66 1.69 +0.17 0 5 110 -63
29APR26 11.00 P 0.00 0.00 0.00 2.19 +0.17 0 0 30 0
29APR26 11.50 P 0.00 0.00 0.00 2.69 +0.17 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.19 +0.17 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.69 +0.17 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.19 +0.17 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.69 +0.16 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.19 +0.17 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.69 +0.17 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.19 +0.17 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 314 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 0.00 47 0 176 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 0.00 48 0 548 0
28MAY26 7.50 P 0.07 0.07 0.07 0.07 +0.01 48 1 414 +1
28MAY26 7.75 P 0.09 0.12 0.09 0.11 +0.02 47 206 849 -186
28MAY26 8.00 P 0.00 0.00 0.00 0.16 +0.02 47 0 1,016 0
28MAY26 8.25 P 0.22 0.23 0.21 0.23 +0.03 46 316 520 -110
28MAY26 8.50 P 0.00 0.00 0.00 0.32 +0.03 46 0 853 0
28MAY26 8.75 P 0.39 0.40 0.39 0.43 +0.05 45 11 1,082 0
28MAY26 9.00 P 0.55 0.55 0.55 0.56 +0.05 45 5 1,193 +5
28MAY26 9.25 P 0.00 0.00 0.00 0.73 +0.08 46 0 345 0
28MAY26 9.50 P 0.00 0.00 0.00 0.90 +0.09 46 0 390 0
28MAY26 9.75 P 0.00 0.00 0.00 1.06 +0.06 42 0 359 0
28MAY26 10.00 P 0.00 0.00 0.00 1.30 +0.16 46 0 510 0
28MAY26 10.50 P 0.00 0.00 0.00 1.76 +0.16 51 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.21 +0.18 47 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.69 +0.16 0 0 40 0
28MAY26 12.00 P 0.00 0.00 0.00 3.19 +0.17 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.69 +0.17 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.19 +0.17 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.69 +0.15 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.19 +0.17 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.69 +0.17 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.19 +0.17 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.69 +0.17 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.19 +0.16 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.69 +0.17 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.19 +0.17 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 239 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 48 0 268 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 424 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 0.00 47 0 797 0
29JUN26 7.00 P 0.12 0.12 0.12 0.11 +0.02 48 5 1,006 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 +0.02 47 0 545 0
29JUN26 7.50 P 0.00 0.00 0.00 0.21 +0.02 47 0 607 0
29JUN26 7.75 P 0.26 0.29 0.26 0.28 +0.03 47 200 455 0
29JUN26 8.00 P 0.00 0.00 0.00 0.36 +0.04 47 0 479 0
29JUN26 8.25 P 0.00 0.00 0.00 0.45 +0.04 46 0 814 0
29JUN26 8.50 P 0.56 0.56 0.56 0.57 +0.05 46 2 495 +2
29JUN26 8.75 P 0.00 0.00 0.00 0.70 +0.06 46 0 1,036 0
29JUN26 9.00 P 0.00 0.00 0.00 0.84 +0.06 46 0 473 0
29JUN26 9.25 P 0.00 0.00 0.00 1.00 +0.07 46 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 1.18 +0.09 47 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.35 +0.05 46 0 339 0
29JUN26 10.00 P 1.56 1.56 1.56 1.55 +0.10 46 5 277 +5
29JUN26 10.50 P 0.00 0.00 0.00 1.97 +0.15 47 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 2.40 +0.16 46 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.86 +0.16 46 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.34 +0.15 48 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.86 +0.22 57 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.31 +0.19 49 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.83 +0.22 60 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.31 +0.18 58 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.80 +0.21 57 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.29 +0.21 55 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.79 +0.20 59 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.29 +0.18 63 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.74 +0.15 0 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 8.27 +0.21 0 0 17 0
30JUL26 6.50 P 0.00 0.00 0.00 0.10 +0.01 47 0 17 0
30JUL26 6.75 P 0.00 0.00 0.00 0.14 +0.02 47 0 58 0
30JUL26 7.00 P 0.00 0.00 0.00 0.19 +0.02 47 0 70 0
30JUL26 7.25 P 0.00 0.00 0.00 0.24 +0.02 47 0 15 0
30JUL26 7.50 P 0.29 0.29 0.29 0.31 +0.03 47 100 440 +100
30JUL26 7.75 P 0.00 0.00 0.00 0.38 +0.03 46 0 95 0
30JUL26 8.00 P 0.46 0.46 0.45 0.47 +0.03 45 202 433 +202
30JUL26 8.25 P 0.00 0.00 0.00 0.58 +0.04 46 0 63 0
30JUL26 8.50 P 0.00 0.00 0.00 0.70 +0.05 46 0 30 0
30JUL26 8.75 P 0.83 0.83 0.83 0.83 +0.05 46 100 367 +100
30JUL26 9.00 P 0.00 0.00 0.00 0.98 +0.07 46 0 15 0
30JUL26 9.25 P 1.13 1.13 1.13 1.14 +0.08 46 170 191 +170
30JUL26 9.50 P 0.00 0.00 0.00 1.31 +0.08 46 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.49 +0.06 47 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 1.68 +0.10 47 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.08 +0.12 48 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.50 +0.16 48 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.94 +0.12 48 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.40 +0.17 48 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.87 +0.18 49 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.35 +0.16 50 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.83 +0.17 50 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.33 +0.16 53 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 48 0 44 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 +0.01 49 0 194 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 +0.01 48 0 25 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.01 47 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 187 0
29SEP26 6.25 P 0.15 0.15 0.15 0.16 +0.01 47 1 29 +1
29SEP26 6.50 P 0.00 0.00 0.00 0.21 +0.02 47 0 249 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 +0.02 48 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 +0.03 48 0 46 0
29SEP26 7.25 P 0.00 0.00 0.00 0.40 +0.01 47 0 39 0
29SEP26 7.50 P 0.00 0.00 0.00 0.50 +0.03 47 0 458 0
29SEP26 7.75 P 0.00 0.00 0.00 0.59 +0.03 47 0 215 0
29SEP26 8.00 P 0.00 0.00 0.00 0.70 +0.04 47 0 186 0
29SEP26 8.25 P 0.00 0.00 0.00 0.81 +0.05 47 0 321 0
29SEP26 8.50 P 0.00 0.00 0.00 0.94 +0.06 47 0 39 0
29SEP26 8.75 P 0.00 0.00 0.00 1.05 +0.03 46 0 142 0
29SEP26 9.00 P 0.00 0.00 0.00 1.21 +0.05 47 0 46 0
29SEP26 9.25 P 1.38 1.38 1.38 1.37 +0.06 47 15 94 +15
29SEP26 9.50 P 0.00 0.00 0.00 1.53 +0.06 47 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.71 +0.07 47 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 1.89 +0.10 47 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.27 +0.08 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.68 +0.13 48 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.10 +0.11 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.53 +0.11 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.98 +0.12 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.43 +0.12 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.90 +0.16 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.37 +0.11 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.84 +0.12 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.33 +0.12 49 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.81 +0.14 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.29 +0.12 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 592 0
30DEC26 5.25 P 0.00 0.00 0.00 0.12 +0.01 48 0 68 0
30DEC26 5.50 P 0.00 0.00 0.00 0.15 +0.01 47 0 191 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 +0.02 48 0 19 0
30DEC26 6.00 P 0.00 0.00 0.00 0.25 +0.02 48 0 136 0
30DEC26 6.25 P 0.00 0.00 0.00 0.31 +0.02 48 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.38 +0.03 48 0 14 0
30DEC26 6.75 P 0.00 0.00 0.00 0.45 +0.03 48 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.54 +0.04 48 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 0.63 +0.04 48 0 120 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 +0.04 48 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.84 +0.04 48 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 0.96 +0.05 48 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.09 +0.06 48 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 1.22 +0.06 48 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.37 +0.07 49 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.52 +0.07 49 0 210 0
30DEC26 9.25 P 0.00 0.00 0.00 1.65 +0.05 48 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.83 +0.08 49 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 2.00 +0.08 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.16 +0.06 48 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.56 +0.10 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.89 +0.06 48 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.35 +0.11 50 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.77 +0.11 51 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.20 +0.10 51 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.66 +0.12 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.10 +0.11 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.55 +0.10 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.01 +0.11 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.47 +0.10 53 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.34 +0.01 46 0 22 0
30MAR27 6.25 P 0.00 0.00 0.00 0.41 +0.01 46 0 14 0
30MAR27 6.50 P 0.00 0.00 0.00 0.49 +0.01 46 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.57 +0.02 46 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.67 +0.02 47 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.76 +0.02 46 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.88 +0.03 47 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 0.99 +0.02 47 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 1.11 +0.03 47 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.24 +0.03 47 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.38 +0.04 47 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.52 +0.04 47 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 1.67 +0.05 47 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.83 +0.05 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.00 +0.06 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.17 +0.07 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.34 +0.06 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.71 +0.08 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.09 +0.08 48 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 3.49 +0.09 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.91 +0.10 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.33 +0.10 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.76 +0.10 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.20 +0.10 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.66 +0.11 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.10 +0.11 51 0 0 0
TOTAL PUT 1,495 40,396 +169
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTB - CITIC BANK CLOSING PRICE HK$ 8.27
29APR26 4.80 C 0.00 0.00 0.00 3.47 -0.10 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 3.37 -0.10 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.27 -0.10 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.02 -0.10 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.77 -0.10 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.52 -0.10 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.27 -0.10 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.02 -0.10 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.77 -0.10 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.52 -0.10 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.27 -0.10 0 0 15 0
29APR26 7.25 C 0.00 0.00 0.00 1.02 -0.07 0 0 303 0
29APR26 7.50 C 0.00 0.00 0.00 0.79 -0.05 93 0 429 0
29APR26 7.75 C 0.00 0.00 0.00 0.52 -0.07 0 0 492 0
29APR26 8.00 C 0.00 0.00 0.00 0.27 -0.08 0 0 399 0
29APR26 8.25 C 0.00 0.00 0.00 0.07 -0.07 24 0 559 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 390 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 3.40 -0.07 113 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.30 -0.07 110 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.05 -0.07 100 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.80 -0.07 91 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.55 -0.07 83 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.30 -0.07 74 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.05 -0.07 66 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.78 -0.09 40 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.57 -0.05 59 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.28 -0.09 26 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 1.03 -0.07 20 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.79 -0.06 25 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.55 -0.07 21 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.34 -0.07 20 0 61 0
28MAY26 8.25 C 0.00 0.00 0.00 0.19 -0.05 21 0 215 0
28MAY26 8.50 C 0.09 0.09 0.09 0.09 -0.03 21 40 164 -40
28MAY26 8.75 C 0.00 0.00 0.00 0.04 -0.02 22 0 3 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 0.00 24 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.60 -0.06 97 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.50 -0.07 94 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.40 -0.07 90 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.30 -0.07 87 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.05 -0.07 80 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.80 -0.07 73 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.55 -0.07 66 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.30 -0.07 60 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.05 -0.07 54 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.80 -0.07 47 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.57 -0.05 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.31 -0.06 39 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 1.03 -0.07 18 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.79 -0.07 21 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.56 -0.08 20 0 65 0
29JUN26 8.00 C 0.00 0.00 0.00 0.38 -0.07 21 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.26 -0.04 23 0 5 0
29JUN26 8.50 C 0.00 0.00 0.00 0.16 -0.03 23 0 22 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.80 -0.07 63 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.55 -0.07 57 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.30 -0.07 52 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.05 -0.07 46 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.80 -0.07 41 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.57 -0.05 40 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.31 -0.06 33 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.04 -0.07 24 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.81 -0.07 23 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.59 -0.08 21 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.44 -0.05 22 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.33 -0.04 24 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.23 -0.03 23 0 27 0
30JUL26 8.75 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.60 -0.06 67 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.50 -0.07 65 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.40 -0.07 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.30 -0.07 61 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.05 -0.07 56 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.80 -0.07 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.55 -0.07 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.30 -0.07 42 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.05 -0.07 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.80 -0.07 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.57 -0.05 32 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 1.31 -0.07 27 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 1.06 -0.07 22 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.85 -0.07 22 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.68 -0.07 22 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.54 -0.06 22 0 544 0
29SEP26 8.25 C 0.00 0.00 0.00 0.43 -0.05 23 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.33 -0.05 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.25 -0.04 22 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.18 -0.04 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 -0.02 23 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.50 -0.07 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.40 -0.07 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.30 -0.07 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.05 -0.07 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.80 -0.07 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.55 -0.07 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.30 -0.07 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.05 -0.07 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.80 -0.07 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.57 -0.05 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.33 -0.07 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 1.14 -0.06 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.97 -0.06 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.82 -0.06 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.69 -0.05 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.57 -0.05 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.47 -0.04 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.38 -0.04 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.31 -0.03 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.25 -0.03 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.40 -0.07 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.30 -0.07 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.05 -0.07 37 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.80 -0.07 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.55 -0.07 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.30 -0.07 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.05 -0.07 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.82 -0.06 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.60 -0.04 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.40 -0.04 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.22 -0.05 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.10 -0.05 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.95 -0.05 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.80 -0.07 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.69 -0.03 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.59 -0.03 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.50 -0.03 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.42 -0.03 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.35 -0.02 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.30 -0.02 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.25 -0.03 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.15 -0.01 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
TOTAL CALL 40 13,342 -40
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 296 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 194 0 5 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 170 0 25 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 147 0 60 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 125 0 110 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 102 0 561 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 80 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 446 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 106 0
29APR26 8.25 P 0.05 0.05 0.05 0.06 +0.01 28 100 265 +100
29APR26 8.50 P 0.00 0.00 0.00 0.24 +0.04 30 0 30 0
29APR26 8.75 P 0.00 0.00 0.00 0.48 +0.07 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.73 +0.07 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.98 +0.07 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.24 +0.08 106 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.49 +0.08 122 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.74 +0.08 136 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.24 +0.08 165 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.74 +0.08 191 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 22 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 0.00 21 0 135 0
28MAY26 7.75 P 0.00 0.00 0.00 0.08 +0.01 21 0 120 0
28MAY26 8.00 P 0.00 0.00 0.00 0.17 +0.02 21 0 2 0
28MAY26 8.25 P 0.29 0.30 0.29 0.31 +0.04 21 110 110 +100
28MAY26 8.50 P 0.00 0.00 0.00 0.49 +0.05 20 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.71 +0.06 21 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.94 +0.06 18 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.19 +0.07 22 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.44 +0.09 26 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.41 +0.07 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.91 +0.07 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 +0.01 23 0 695 0
29JUN26 7.50 P 0.00 0.00 0.00 0.10 +0.02 23 0 220 0
29JUN26 7.75 P 0.00 0.00 0.00 0.16 +0.02 22 0 13 0
29JUN26 8.00 P 0.00 0.00 0.00 0.26 +0.03 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.40 +0.04 22 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.57 +0.06 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.77 +0.05 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.98 +0.06 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.21 +0.07 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.44 +0.07 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.67 +0.06 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.91 +0.07 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.33 +0.03 23 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.46 +0.04 22 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.62 +0.04 22 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.82 +0.05 23 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.01 +0.05 23 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.22 +0.05 21 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.45 +0.04 21 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.68 +0.04 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.92 +0.05 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.91 +0.07 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 0.00 22 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 0.00 23 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 0.00 22 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 0.00 22 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.21 +0.01 22 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.29 +0.01 21 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.40 +0.01 21 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.53 +0.02 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.70 +0.04 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.87 +0.04 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.06 +0.04 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.26 +0.03 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.47 +0.03 20 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.70 +0.04 20 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.93 +0.04 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.41 +0.04 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.91 +0.05 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 +0.01 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 0.00 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 0.00 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 +0.01 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.41 +0.02 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.52 +0.02 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.66 +0.03 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.81 +0.04 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.97 +0.04 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.15 +0.04 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.34 +0.04 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.54 +0.05 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.76 +0.06 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.98 +0.06 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.45 +0.06 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.94 +0.07 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 23 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 +0.01 23 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.18 +0.02 23 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.24 +0.02 23 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.32 +0.02 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.41 +0.03 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.51 +0.03 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.63 +0.03 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.77 +0.03 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.92 +0.04 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.05 +0.04 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.26 +0.04 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.45 +0.05 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.65 +0.05 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.86 +0.05 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.08 +0.06 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.54 +0.06 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.00 +0.05 28 0 0 0
TOTAL PUT 210 11,830 +200
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 5.14
29APR26 3.90 C 0.00 0.00 0.00 1.27 +0.15 260 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.17 +0.15 241 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.07 +0.15 222 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.96 +0.14 184 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.87 +0.15 185 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.76 +0.14 150 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.66 +0.13 133 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.56 +0.14 116 0 15 0
29APR26 4.70 C 0.00 0.00 0.00 0.45 +0.13 82 0 1 0
29APR26 4.80 C 0.00 0.00 0.00 0.35 +0.13 66 0 55 0
29APR26 4.90 C 0.19 0.19 0.19 0.26 +0.14 64 20 138 0
29APR26 5.00 C 0.14 0.16 0.14 0.17 +0.12 54 70 1,238 +40
29APR26 5.25 C 0.01 0.01 0.01 0.04 +0.03 54 21 1,368 -6
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 916 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 97 0 640 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 124 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 150 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 173 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.27 +0.13 62 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.17 +0.13 57 0 15 0
28MAY26 4.10 C 0.00 0.00 0.00 1.07 +0.13 52 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.97 +0.13 48 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.87 +0.13 43 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.77 +0.14 39 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.67 +0.13 34 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.57 +0.13 30 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.47 +0.13 26 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.38 +0.12 24 0 82 0
28MAY26 4.90 C 0.00 0.00 0.00 0.30 +0.10 24 0 531 0
28MAY26 5.00 C 0.18 0.24 0.18 0.23 +0.10 24 32 2,325 +4
28MAY26 5.25 C 0.08 0.10 0.07 0.09 +0.04 22 119 1,632 +119
28MAY26 5.50 C 0.02 0.03 0.02 0.03 +0.01 22 255 611 +85
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 406 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 101 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.27 +0.13 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.17 +0.13 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.07 +0.13 43 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.97 +0.13 39 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.87 +0.13 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.77 +0.13 32 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.67 +0.13 28 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.58 +0.14 28 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.48 +0.13 24 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.40 +0.12 24 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.32 +0.10 23 0 243 0
29JUN26 5.00 C 0.15 0.26 0.15 0.25 +0.08 22 32 2,007 +28
29JUN26 5.25 C 0.12 0.13 0.12 0.12 +0.04 22 25 867 +24
29JUN26 5.50 C 0.00 0.00 0.00 0.05 +0.02 21 0 546 0
29JUN26 5.75 C 0.03 0.03 0.03 0.02 +0.01 22 41 1,082 +31
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 713 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 307 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.28 +0.14 47 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.18 +0.14 43 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.08 +0.14 40 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.98 +0.14 37 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.88 +0.14 33 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.78 +0.14 30 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.68 +0.14 27 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.59 +0.15 26 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.49 +0.13 23 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.41 +0.12 22 0 131 0
30JUL26 4.90 C 0.33 0.33 0.33 0.33 +0.08 21 5 110 0
30JUL26 5.00 C 0.00 0.00 0.00 0.27 +0.08 21 0 61 0
30JUL26 5.25 C 0.00 0.00 0.00 0.16 +0.06 22 0 267 0
30JUL26 5.50 C 0.08 0.08 0.08 0.09 +0.04 23 10 57 +10
30JUL26 5.75 C 0.04 0.04 0.04 0.05 +0.03 23 8 81 +8
30JUL26 6.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 100 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.28 +0.14 37 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.18 +0.14 35 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.08 +0.14 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.98 +0.14 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.88 +0.14 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.78 +0.13 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.69 +0.12 23 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.60 +0.10 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.53 +0.09 22 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.47 +0.09 23 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.41 +0.08 23 0 167 0
29SEP26 5.00 C 0.00 0.00 0.00 0.36 +0.08 24 0 1,439 0
29SEP26 5.25 C 0.00 0.00 0.00 0.25 +0.06 24 0 982 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 +0.04 23 0 974 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 +0.03 23 0 1,025 0
29SEP26 6.00 C 0.07 0.07 0.07 0.07 +0.02 24 200 473 +200
29SEP26 6.25 C 0.00 0.00 0.00 0.04 +0.01 24 0 75 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.28 +0.14 29 0 0 0
30DEC26 4.00 C 1.17 1.17 1.17 1.18 +0.14 27 10 10 +10
30DEC26 4.10 C 0.00 0.00 0.00 1.08 +0.14 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.98 +0.14 23 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.88 +0.12 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.79 +0.10 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.72 +0.10 20 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.66 +0.10 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.59 +0.09 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.53 +0.08 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.48 +0.08 22 0 825 0
30DEC26 5.00 C 0.00 0.00 0.00 0.43 +0.08 22 0 2,517 0
30DEC26 5.25 C 0.00 0.00 0.00 0.32 +0.07 22 0 1,307 0
30DEC26 5.50 C 0.20 0.20 0.20 0.23 +0.05 22 5 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 +0.04 22 0 509 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 103 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 +0.03 23 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.28 +0.14 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.18 +0.14 21 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.09 +0.14 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.99 +0.12 19 0 75 0
30MAR27 4.30 C 0.00 0.00 0.00 0.92 +0.12 20 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 0.84 +0.11 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.78 +0.11 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.71 +0.10 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.65 +0.10 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.59 +0.09 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.54 +0.09 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.49 +0.09 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.38 +0.08 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.29 +0.07 22 0 198 0
30MAR27 5.75 C 0.00 0.00 0.00 0.22 +0.06 22 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.17 +0.05 22 0 14 0
30MAR27 6.25 C 0.00 0.00 0.00 0.12 +0.03 22 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.09 +0.03 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 +0.03 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
TOTAL CALL 853 29,223 +553
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 144 0 16 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 129 0 89 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 114 0 403 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 98 0 611 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 1,212 0
29APR26 4.80 P 0.01 0.01 0.01 0.01 0.00 68 10 416 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 804 0
29APR26 5.00 P 0.04 0.04 0.02 0.03 -0.01 54 4 1,021 -4
29APR26 5.25 P 0.26 0.26 0.11 0.15 -0.09 54 122 502 +60
29APR26 5.50 P 0.00 0.00 0.00 0.36 -0.13 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.61 -0.13 0 0 30 0
29APR26 6.00 P 0.00 0.00 0.00 0.86 -0.13 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.11 -0.13 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.36 -0.13 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.61 -0.13 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.86 -0.13 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.11 -0.13 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.36 -0.13 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.61 -0.13 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 382 0
28MAY26 4.70 P 0.01 0.01 0.01 0.01 -0.02 21 2 687 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 -0.03 21 0 797 0
28MAY26 4.90 P 0.04 0.04 0.04 0.04 -0.04 21 25 622 -25
28MAY26 5.00 P 0.12 0.12 0.06 0.06 -0.06 20 9 356 +6
28MAY26 5.25 P 0.21 0.21 0.19 0.18 -0.10 20 47 329 +27
28MAY26 5.50 P 0.41 0.41 0.41 0.37 -0.14 19 30 132 +30
28MAY26 5.75 P 0.00 0.00 0.00 0.61 -0.14 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.86 -0.13 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.11 -0.13 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.36 -0.13 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.61 -0.13 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.86 -0.13 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.11 -0.13 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.36 -0.13 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.61 -0.13 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 -0.01 21 0 124 0
29JUN26 4.50 P 0.02 0.02 0.02 0.02 -0.01 21 15 235 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 -0.02 21 0 334 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 -0.03 21 0 756 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 -0.04 20 0 1,206 0
29JUN26 4.90 P 0.14 0.14 0.12 0.10 -0.06 20 20 1,279 -7
29JUN26 5.00 P 0.15 0.15 0.12 0.15 -0.06 21 202 2,358 -142
29JUN26 5.25 P 0.00 0.00 0.00 0.29 -0.10 20 0 507 0
29JUN26 5.50 P 0.00 0.00 0.00 0.47 -0.14 18 0 995 0
29JUN26 5.75 P 0.00 0.00 0.00 0.69 -0.15 0 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 0.93 -0.14 0 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.18 -0.15 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.43 -0.15 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.68 -0.15 0 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.93 -0.13 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.17 -0.14 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.42 -0.14 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.67 -0.15 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.92 -0.15 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.17 -0.15 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.42 -0.15 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.67 -0.15 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 -0.01 19 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 -0.01 20 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.03 -0.02 20 0 55 0
30JUL26 4.60 P 0.00 0.00 0.00 0.05 -0.02 20 0 52 0
30JUL26 4.70 P 0.00 0.00 0.00 0.08 -0.02 21 0 349 0
30JUL26 4.80 P 0.00 0.00 0.00 0.11 -0.03 21 0 318 0
30JUL26 4.90 P 0.00 0.00 0.00 0.14 -0.05 21 0 398 0
30JUL26 5.00 P 0.25 0.25 0.18 0.19 -0.05 21 32 397 -2
30JUL26 5.25 P 0.31 0.31 0.31 0.33 -0.08 21 5 130 +5
30JUL26 5.50 P 0.00 0.00 0.00 0.50 -0.13 20 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.70 -0.15 15 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.93 -0.16 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.18 -0.15 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.43 -0.15 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.68 -0.15 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.93 -0.15 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.17 -0.16 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 -0.01 24 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 -0.02 24 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 -0.03 23 0 159 0
29SEP26 4.40 P 0.10 0.10 0.10 0.07 -0.03 23 10 142 +6
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.03 23 0 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 -0.04 24 0 183 0
29SEP26 4.70 P 0.15 0.16 0.15 0.16 -0.04 25 31 271 +31
29SEP26 4.80 P 0.20 0.20 0.20 0.20 -0.04 25 110 307 +60
29SEP26 4.90 P 0.25 0.25 0.25 0.24 -0.05 25 70 203 +70
29SEP26 5.00 P 0.29 0.29 0.29 0.29 -0.06 25 20 1,335 +20
29SEP26 5.25 P 0.00 0.00 0.00 0.43 -0.08 25 0 906 0
29SEP26 5.50 P 0.00 0.00 0.00 0.60 -0.09 25 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 0.80 -0.10 26 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.02 -0.11 28 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.25 -0.13 29 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.50 -0.13 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.75 -0.13 36 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.00 -0.13 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.26 -0.13 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.52 -0.13 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.77 -0.13 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.01 -0.15 53 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.26 -0.15 55 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 -0.01 22 0 220 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 -0.02 22 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 -0.02 23 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 -0.03 23 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 -0.03 23 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 -0.03 23 0 67 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 -0.03 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 -0.04 23 0 144 0
30DEC26 4.90 P 0.00 0.00 0.00 0.29 -0.05 23 0 817 0
30DEC26 5.00 P 0.36 0.36 0.36 0.34 -0.05 23 1 2,310 0
30DEC26 5.25 P 0.00 0.00 0.00 0.48 -0.07 24 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.64 -0.09 24 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.83 -0.10 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.04 -0.11 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.27 -0.12 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.51 -0.12 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.75 -0.13 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.00 -0.13 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.26 -0.13 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.52 -0.13 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.77 -0.13 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.01 -0.15 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.26 -0.15 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 0.00 23 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.07 -0.02 22 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 0.10 -0.01 23 0 64 0
30MAR27 4.30 P 0.00 0.00 0.00 0.12 -0.01 22 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.14 -0.02 22 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.17 -0.02 22 0 16 0
30MAR27 4.60 P 0.00 0.00 0.00 0.20 -0.03 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.24 -0.03 22 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.28 -0.04 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.33 -0.03 23 0 50 0
30MAR27 5.00 P 0.39 0.39 0.39 0.38 -0.04 23 4 47 +4
30MAR27 5.25 P 0.00 0.00 0.00 0.52 -0.05 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.68 -0.07 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.86 -0.08 23 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 1.07 -0.09 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.28 -0.11 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.52 -0.11 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.76 -0.12 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.01 -0.13 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.26 -0.13 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.52 -0.13 36 0 0 0
TOTAL PUT 769 31,533 +139
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 27.10
29APR26 17.50 C 0.00 0.00 0.00 9.62 +0.49 262 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.10 +0.47 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.62 +0.49 232 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.10 +0.45 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.60 +0.45 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.10 +0.45 0 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 6.10 +0.47 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.10 +0.47 0 0 16 0
29APR26 23.00 C 0.00 0.00 0.00 4.10 +0.47 0 0 57 0
29APR26 24.00 C 3.30 3.30 3.15 3.10 +0.47 0 2 147 -2
29APR26 25.00 C 2.08 2.08 1.91 2.11 +0.43 52 38 1,123 -23
29APR26 26.00 C 1.42 1.42 1.10 1.19 +0.29 55 127 340 -101
29APR26 27.00 C 0.52 0.63 0.26 0.42 +0.07 45 145 513 +67
29APR26 28.00 C 0.16 0.18 0.08 0.09 -0.02 46 86 422 +20
29APR26 29.00 C 0.03 0.03 0.03 0.01 -0.02 47 20 758 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 873 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 334 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 100 0 194 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 116 0 139 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 131 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 145 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 159 0 57 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 172 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 185 0 24 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 197 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 9.62 +0.49 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.13 +0.49 62 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.63 +0.49 57 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.13 +0.48 52 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.63 +0.47 48 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.15 +0.43 56 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.13 +0.49 33 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 5.14 +0.42 36 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 4.17 +0.37 37 0 130 0
28MAY26 24.00 C 0.00 0.00 0.00 3.24 +0.29 36 0 145 0
28MAY26 25.00 C 2.50 2.50 2.20 2.34 +0.13 33 5 354 0
28MAY26 26.00 C 0.00 0.00 0.00 1.72 +0.15 38 0 331 0
28MAY26 27.00 C 0.98 1.00 0.98 1.13 +0.05 37 120 285 +8
28MAY26 28.00 C 0.75 0.75 0.75 0.70 -0.02 37 2 305 0
28MAY26 29.00 C 0.47 0.47 0.47 0.41 -0.04 37 2 133 0
28MAY26 30.00 C 0.00 0.00 0.00 0.23 -0.04 37 0 175 0
28MAY26 31.00 C 0.18 0.19 0.18 0.12 -0.03 37 32 101 +6
28MAY26 32.00 C 0.14 0.14 0.14 0.06 -0.03 36 1 375 +1
28MAY26 33.00 C 0.12 0.12 0.12 0.03 -0.02 37 2 153 -2
28MAY26 34.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 62 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 21 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 12.12 +0.50 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.62 +0.43 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.12 +0.48 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.62 +0.48 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.12 +0.47 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.62 +0.46 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.13 +0.47 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.63 +0.45 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.13 +0.43 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.63 +0.36 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.15 +0.38 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.14 +0.33 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.14 +0.26 31 0 32 0
29JUN26 23.00 C 0.00 0.00 0.00 4.27 +0.16 38 0 136 0
29JUN26 24.00 C 0.00 0.00 0.00 3.43 +0.08 37 0 306 0
29JUN26 25.00 C 0.00 0.00 0.00 2.77 +0.13 39 0 205 0
29JUN26 26.00 C 2.28 2.28 2.28 2.13 +0.07 39 14 219 0
29JUN26 27.00 C 1.59 1.59 1.49 1.61 +0.04 38 2 274 -1
29JUN26 28.00 C 1.12 1.12 1.12 1.20 0.00 38 10 324 +10
29JUN26 29.00 C 0.00 0.00 0.00 0.87 -0.04 38 0 1,177 0
29JUN26 30.00 C 0.65 0.65 0.65 0.62 -0.05 38 1 172 +1
29JUN26 31.00 C 0.00 0.00 0.00 0.44 -0.04 38 0 2,348 0
29JUN26 32.00 C 0.00 0.00 0.00 0.30 -0.04 38 0 581 0
29JUN26 33.00 C 0.00 0.00 0.00 0.20 -0.03 38 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 100 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 70 0
29JUN26 36.00 C 0.18 0.18 0.18 0.06 -0.01 38 6 171 +6
29JUN26 37.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 0.00 39 0 112 0
29JUN26 39.00 C 0.09 0.09 0.09 0.02 0.00 39 2 23 +2
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 9.62 +0.44 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.13 +0.43 45 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.63 +0.43 41 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.13 +0.41 38 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.70 +0.43 49 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.15 +0.36 39 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.19 +0.29 39 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.22 +0.23 35 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.45 +0.20 38 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 3.71 +0.18 38 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.03 +0.15 38 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 2.54 +0.20 39 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 2.05 +0.16 39 0 32 0
30JUL26 28.00 C 0.00 0.00 0.00 1.65 +0.14 39 0 22 0
30JUL26 29.00 C 0.00 0.00 0.00 1.29 +0.09 39 0 30 0
30JUL26 30.00 C 1.14 1.14 1.14 1.00 +0.07 39 2 22 0
30JUL26 31.00 C 0.00 0.00 0.00 0.78 +0.07 39 0 18 0
30JUL26 32.00 C 0.00 0.00 0.00 0.60 +0.07 39 0 31 0
30JUL26 33.00 C 0.00 0.00 0.00 0.45 +0.05 39 0 3 0
30JUL26 34.00 C 0.00 0.00 0.00 0.34 +0.04 39 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.25 +0.03 39 0 4 0
30JUL26 36.00 C 0.00 0.00 0.00 0.19 +0.03 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.69 +0.51 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.14 +0.41 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.63 +0.41 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.17 +0.36 38 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 7.70 +0.34 38 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 7.17 +0.25 34 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 6.52 +0.45 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.58 +0.31 38 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 4.85 +0.23 38 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.24 +0.27 39 0 285 0
29SEP26 25.00 C 3.69 3.71 3.67 3.66 +0.37 39 5 431 0
29SEP26 26.00 C 0.00 0.00 0.00 3.23 +0.32 40 0 172 0
29SEP26 27.00 C 0.00 0.00 0.00 2.70 +0.23 39 0 1,127 0
29SEP26 28.00 C 0.00 0.00 0.00 2.30 +0.18 39 0 381 0
29SEP26 29.00 C 0.00 0.00 0.00 1.95 +0.19 39 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.63 +0.15 39 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 1.35 +0.12 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.13 +0.12 39 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.92 +0.09 39 0 63 0
29SEP26 34.00 C 0.00 0.00 0.00 0.76 +0.08 39 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.62 +0.06 39 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.50 +0.05 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.41 +0.04 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.33 +0.03 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.27 +0.03 39 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.21 +0.02 39 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.18 +0.03 39 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 9.73 +0.49 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.15 +0.36 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.69 +0.33 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.28 +0.34 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.86 +0.31 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.48 +0.32 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.72 +0.31 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.02 +0.34 36 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.40 +0.34 37 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.83 +0.32 37 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.28 +0.28 37 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.81 +0.23 38 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 3.41 +0.27 38 0 190 0
30DEC26 28.00 C 0.00 0.00 0.00 3.02 +0.22 39 0 139 0
30DEC26 29.00 C 0.00 0.00 0.00 2.68 +0.20 39 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 2.38 +0.17 39 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 2.12 +0.18 40 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.86 +0.18 40 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.63 +0.16 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.42 +0.15 40 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.23 +0.15 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.07 +0.12 39 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.89 +0.06 39 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.81 +0.10 39 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.69 +0.08 39 0 51 0
30MAR27 17.50 C 0.00 0.00 0.00 9.78 +0.36 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.38 +0.36 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.99 +0.37 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.60 +0.36 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.21 +0.33 35 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.91 +0.39 36 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.16 +0.33 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.56 +0.41 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.95 +0.38 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.37 +0.34 37 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.86 +0.31 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.39 +0.10 37 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 4.00 +0.23 38 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 3.65 +0.25 38 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.30 +0.22 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.95 +0.16 39 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 2.69 +0.17 39 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 2.45 +0.20 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.20 +0.20 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.97 +0.18 39 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.76 +0.22 39 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.56 +0.18 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.41 +0.15 39 0 15 0
TOTAL CALL 624 19,276 -8
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 231 0 55 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 176 0 130 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 150 0 242 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 126 0 127 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 203 0
29APR26 24.00 P 0.02 0.02 0.01 0.01 0.00 78 80 609 -30
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.05 55 0 859 0
29APR26 26.00 P 0.06 0.08 0.06 0.05 -0.21 46 49 591 +44
29APR26 27.00 P 0.28 0.45 0.25 0.32 -0.41 46 418 406 +183
29APR26 28.00 P 0.90 0.90 0.81 0.95 -0.53 39 49 493 +15
29APR26 29.00 P 1.74 1.74 1.69 1.91 -0.49 49 30 659 0
29APR26 30.00 P 0.00 0.00 0.00 2.99 -0.39 103 0 707 0
29APR26 31.00 P 0.00 0.00 0.00 3.90 -0.48 0 0 443 0
29APR26 32.00 P 0.00 0.00 0.00 4.90 -0.48 0 0 0 -95
29APR26 33.00 P 0.00 0.00 0.00 5.91 -0.47 120 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.91 -0.47 135 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.91 -0.47 150 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.90 -0.48 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.90 -0.48 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.93 -0.45 217 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.93 -0.45 231 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 0.00 40 0 251 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 335 0
28MAY26 23.00 P 0.14 0.17 0.14 0.10 -0.04 36 43 274 +10
28MAY26 24.00 P 0.25 0.29 0.25 0.23 -0.06 36 6 444 -1
28MAY26 25.00 P 0.00 0.00 0.00 0.46 -0.08 36 0 268 0
28MAY26 26.00 P 0.86 0.86 0.86 0.80 -0.10 36 30 332 +30
28MAY26 27.00 P 1.34 1.34 1.34 1.30 -0.10 36 1 693 0
28MAY26 28.00 P 0.00 0.00 0.00 1.93 -0.11 36 0 127 0
28MAY26 29.00 P 2.80 2.80 2.80 2.68 -0.09 36 1 123 +1
28MAY26 30.00 P 0.00 0.00 0.00 3.53 -0.06 36 0 120 0
28MAY26 31.00 P 0.00 0.00 0.00 4.56 +0.08 45 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 5.54 0.00 50 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 6.45 -0.01 49 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 7.45 +0.01 54 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.42 +0.03 56 0 0 0
28MAY26 36.00 P 9.40 9.40 9.40 9.37 -0.05 54 50 50 +50
28MAY26 37.00 P 0.00 0.00 0.00 10.34 -0.04 51 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.42 0.00 70 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.37 -0.01 66 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 225 0
29JUN26 21.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 231 0
29JUN26 22.00 P 0.00 0.00 0.00 0.20 -0.03 38 0 301 0
29JUN26 23.00 P 0.00 0.00 0.00 0.37 -0.04 38 0 496 0
29JUN26 24.00 P 0.00 0.00 0.00 0.57 -0.08 37 0 483 0
29JUN26 25.00 P 0.00 0.00 0.00 0.87 -0.12 37 0 246 0
29JUN26 26.00 P 1.31 1.35 1.31 1.28 -0.13 37 2 667 +2
29JUN26 27.00 P 0.00 0.00 0.00 1.79 -0.15 37 0 349 0
29JUN26 28.00 P 0.00 0.00 0.00 2.36 -0.21 36 0 297 0
29JUN26 29.00 P 0.00 0.00 0.00 3.07 -0.11 36 0 3,324 0
29JUN26 30.00 P 0.00 0.00 0.00 3.87 -0.18 37 0 133 0
29JUN26 31.00 P 0.00 0.00 0.00 4.70 -0.19 38 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 5.74 -0.04 44 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.63 -0.08 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.60 -0.08 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.50 -0.17 46 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 9.46 -0.20 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.45 -0.17 50 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.42 -0.16 51 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.46 -0.09 57 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.45 -0.06 59 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 14.36 -0.18 53 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.14 -0.05 38 0 30 0
30JUL26 21.00 P 0.29 0.29 0.29 0.25 -0.07 39 15 91 +15
30JUL26 22.00 P 0.00 0.00 0.00 0.41 -0.10 39 0 3 0
30JUL26 23.00 P 0.00 0.00 0.00 0.60 -0.15 38 0 91 0
30JUL26 24.00 P 0.00 0.00 0.00 0.88 -0.17 38 0 59 0
30JUL26 25.00 P 0.00 0.00 0.00 1.23 -0.20 38 0 6 0
30JUL26 26.00 P 0.00 0.00 0.00 1.66 -0.24 38 0 18 0
30JUL26 27.00 P 0.00 0.00 0.00 2.18 -0.30 38 0 19 0
30JUL26 28.00 P 0.00 0.00 0.00 2.75 -0.36 37 0 17 0
30JUL26 29.00 P 0.00 0.00 0.00 3.42 -0.47 37 0 30 0
30JUL26 30.00 P 0.00 0.00 0.00 4.26 -0.43 40 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.09 -0.42 41 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.93 -0.43 42 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.85 -0.42 44 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.66 -0.46 42 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.61 -0.45 43 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.58 -0.38 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 -0.03 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 -0.04 39 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 -0.05 39 0 11 0
29SEP26 19.50 P 0.39 0.39 0.39 0.29 -0.06 39 45 118 +45
29SEP26 20.00 P 0.00 0.00 0.00 0.37 -0.06 39 0 53 0
29SEP26 21.00 P 0.60 0.60 0.60 0.55 -0.08 39 3 44 -3
29SEP26 22.00 P 0.00 0.00 0.00 0.78 -0.10 39 0 65 0
29SEP26 23.00 P 0.00 0.00 0.00 1.06 -0.11 39 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 1.39 -0.14 39 0 1,400 0
29SEP26 25.00 P 1.81 1.81 1.81 1.76 -0.20 38 1 489 0
29SEP26 26.00 P 0.00 0.00 0.00 2.22 -0.23 38 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 2.75 -0.26 38 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 3.35 -0.30 38 0 395 0
29SEP26 29.00 P 0.00 0.00 0.00 4.01 -0.33 39 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 4.79 -0.37 40 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.55 -0.38 41 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.36 -0.40 41 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.17 -0.43 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.98 -0.48 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.92 -0.46 43 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.68 -0.61 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.70 -0.50 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.50 -0.57 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.46 -0.56 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.45 -0.51 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.48 -0.49 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.30 -0.03 39 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.36 -0.04 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 -0.05 39 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.52 -0.05 39 0 7 0
30DEC26 19.50 P 0.74 0.74 0.74 0.62 -0.06 39 18 33 +15
30DEC26 20.00 P 0.00 0.00 0.00 0.73 -0.06 39 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 0.98 -0.09 39 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.28 -0.11 40 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.63 -0.12 40 0 109 0
30DEC26 24.00 P 0.00 0.00 0.00 2.00 -0.16 39 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.43 -0.20 39 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 2.93 -0.22 39 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 3.48 -0.25 39 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 4.08 -0.28 40 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 4.73 -0.31 40 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 5.42 -0.34 40 0 170 0
30DEC26 31.00 P 0.00 0.00 0.00 6.21 -0.30 41 0 60 0
30DEC26 32.00 P 0.00 0.00 0.00 6.97 -0.31 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.77 -0.33 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.54 -0.38 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.42 -0.38 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.31 -0.37 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.20 -0.39 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.12 -0.39 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.05 -0.40 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.50 -0.03 39 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.58 -0.04 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.68 -0.05 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.79 -0.05 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.90 -0.06 39 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.04 -0.07 39 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.33 -0.07 39 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.67 -0.08 39 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 1.99 -0.13 39 0 4 0
30MAR27 24.00 P 2.42 2.42 2.42 2.41 -0.14 39 1 5 +1
30MAR27 25.00 P 0.00 0.00 0.00 2.85 -0.18 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.38 -0.19 39 0 0 0
30MAR27 27.00 P 3.95 3.95 3.95 3.94 -0.20 39 15 17 +15
30MAR27 28.00 P 0.00 0.00 0.00 4.55 -0.23 39 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 5.21 -0.24 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.85 -0.30 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.61 -0.32 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.41 -0.28 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.18 -0.29 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.98 -0.31 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.80 -0.32 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.64 -0.34 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.49 -0.37 43 0 0 0
TOTAL PUT 857 20,757 +297
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS DFM - DONGFENG GROUP CLOSING PRICE HK$ 0.00
29APR26 6.25 C 0.00 0.00 0.00 3.29 0.00 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.04 0.00 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.79 0.00 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.54 0.00 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.29 0.00 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.54 0.00 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.29 0.00 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.06 -0.02 12 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.80 0.00 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.55 -0.01 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.06 0.00 38 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.81 0.00 33 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.56 0.00 28 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.31 0.00 23 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.06 0.00 18 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.81 0.00 14 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.56 0.00 10 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.33 -0.01 10 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.16 0.00 11 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.05 -0.01 10 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.05 0.00 110 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.95 0.00 102 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.85 0.00 90 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.75 0.00 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.65 0.00 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.55 0.00 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.45 0.00 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.35 0.00 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.25 0.00 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.15 0.00 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.05 0.00 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.95 0.00 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.85 0.00 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.75 0.00 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.65 0.00 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.55 -0.01 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.46 0.00 84 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.36 0.00 82 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.26 0.00 79 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.16 0.00 76 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.06 0.00 73 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.96 0.00 70 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.86 0.00 67 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.76 0.00 64 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.66 0.00 61 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.56 0.00 59 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.31 0.00 51 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.06 0.00 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.81 0.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.56 0.00 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.31 0.00 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.06 0.00 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.81 -0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.57 0.00 33 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.32 0.00 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.07 0.00 25 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.82 0.00 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.58 0.00 23 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.34 0.00 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.10 -0.01 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.89 0.00 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.69 -0.01 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.52 -0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.38 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.33 0.00 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.09 0.00 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.84 0.00 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 -0.01 15 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.35 0.00 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.11 -0.01 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.88 0.00 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.66 0.00 22 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.44 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.24 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.05 -0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.88 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.73 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.59 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.48 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.38 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.23 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.37 0.00 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.13 0.00 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.89 0.00 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.65 0.00 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.42 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.19 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.97 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.76 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.56 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.37 -0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.20 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.04 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.89 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.76 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.54 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.71 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.49 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.27 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.06 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.86 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.67 -0.01 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.49 -0.01 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.32 -0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.17 -0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.03 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.90 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.78 -0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.68 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.50 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
TOTAL CALL 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 -0.02 13 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.21 0.00 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 0.00 11 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.10 0.00 11 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.25 0.00 11 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 0.00 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.62 0.00 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.01 0.00 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.47 0.00 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.27 -0.01 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.37 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.62 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.77 -0.01 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.13 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.53 -0.01 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.98 -0.01 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 -0.01 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.49 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.60 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.74 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.88 -0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.22 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.60 -0.01 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.03 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 0.00 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.47 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.57 -0.01 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.69 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.83 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.97 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.30 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.67 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.08 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.51 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.98 0.00 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 3.01
29APR26 2.10 C 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.61 -0.04 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.51 -0.04 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.31 -0.04 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.21 -0.04 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.12 -0.04 51 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.01 -0.02 44 0 21 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 95 0 357 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 137 0 67 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 156 0 30 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 174 0 59 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 191 0 24 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 207 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 223 0 14 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 238 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 252 0 18 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 266 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 280 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 293 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 306 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 318 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 353 0 9 0
28MAY26 2.10 C 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.62 -0.03 44 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.52 -0.03 37 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.43 -0.03 39 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.34 -0.03 37 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.26 -0.02 36 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.19 -0.02 36 0 0 0
28MAY26 3.00 C 0.13 0.13 0.13 0.13 -0.03 34 13 13 +13
28MAY26 3.10 C 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.06 -0.01 36 0 1 0
28MAY26 3.30 C 0.03 0.04 0.03 0.04 -0.01 37 11 85 +10
28MAY26 3.40 C 0.00 0.00 0.00 0.03 0.00 40 0 33 0
28MAY26 3.50 C 0.02 0.02 0.02 0.02 0.00 41 3 158 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 39 0 135 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 70 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 80 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.17 -0.03 53 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.12 -0.03 50 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.07 -0.03 47 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.02 -0.03 44 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.92 -0.03 38 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.82 -0.03 32 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.73 -0.03 41 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.63 -0.03 35 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.55 -0.02 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.46 -0.02 37 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.39 -0.01 39 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.31 -0.02 37 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.25 -0.02 37 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.15 -0.01 36 0 45 0
29JUN26 3.20 C 0.00 0.00 0.00 0.11 -0.01 36 0 45 0
29JUN26 3.30 C 0.00 0.00 0.00 0.09 -0.01 38 0 45 0
29JUN26 3.40 C 0.00 0.00 0.00 0.06 -0.01 36 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.03 -0.01 36 0 50 0
29JUN26 3.70 C 0.02 0.02 0.02 0.02 -0.01 35 3 106 +3
29JUN26 3.80 C 0.02 0.02 0.02 0.01 -0.01 33 3 74 +3
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 0.94 -0.02 47 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.83 -0.04 35 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.75 -0.02 42 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.66 -0.02 40 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.58 -0.01 41 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.50 -0.01 40 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.42 -0.02 38 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.36 -0.01 39 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.29 -0.02 37 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.20 0.00 37 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.16 -0.01 37 0 45 0
30JUL26 3.30 C 0.00 0.00 0.00 0.13 0.00 37 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.10 -0.01 37 0 45 0
30JUL26 3.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30JUL26 3.90 C 0.03 0.03 0.03 0.03 0.00 38 3 6 +3
30JUL26 4.00 C 0.03 0.03 0.03 0.02 0.00 37 5 8 +5
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.96 -0.01 45 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.87 -0.02 43 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.78 -0.02 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.70 -0.01 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.62 -0.01 40 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.55 -0.01 40 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.48 -0.01 39 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.41 -0.02 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.36 -0.02 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.26 -0.02 37 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.23 0.00 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.16 -0.01 37 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.14 0.00 38 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 0.00 39 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 0.00 38 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 0.00 38 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 0.00 39 0 18 0
29SEP26 4.10 C 0.07 0.07 0.07 0.05 0.00 39 2 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 -0.01 34 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 11 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 2.10 C 0.00 0.00 0.00 0.98 -0.03 41 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.89 -0.04 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.81 -0.04 39 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.73 -0.04 37 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.65 -0.04 36 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.58 -0.04 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.52 -0.04 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.46 -0.04 35 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.41 -0.03 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 -0.03 35 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.31 -0.04 34 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.27 -0.03 34 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.24 -0.03 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.21 -0.02 35 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 -0.02 35 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.13 -0.03 34 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 -0.01 35 0 3 0
30DEC26 4.20 C 0.16 0.16 0.09 0.06 -0.02 34 4 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 -0.02 33 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 -0.02 31 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 1.03 -0.02 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.95 -0.02 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.87 -0.03 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.80 -0.03 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.73 -0.03 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.67 -0.03 39 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.61 -0.03 39 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.56 -0.02 39 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.51 -0.02 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.46 -0.02 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.42 -0.02 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.38 -0.02 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.34 -0.02 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.31 -0.02 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 1 0
30MAR27 4.10 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
30MAR27 4.20 C 0.15 0.15 0.15 0.13 -0.01 37 2 2 +2
30MAR27 4.30 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
TOTAL CALL 49 2,662 +39
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 250 0
29APR26 3.00 P 0.00 0.00 0.00 0.04 0.00 50 0 603 0
29APR26 3.10 P 0.00 0.00 0.00 0.10 +0.01 44 0 40 0
29APR26 3.20 P 0.22 0.22 0.22 0.19 +0.02 0 10 69 -10
29APR26 3.30 P 0.31 0.31 0.30 0.30 +0.04 95 16 27 -40
29APR26 3.40 P 0.40 0.40 0.40 0.40 +0.04 118 4 7 -12
29APR26 3.50 P 0.00 0.00 0.00 0.50 +0.04 138 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.60 +0.03 157 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.70 +0.03 176 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.80 +0.03 193 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.90 +0.03 209 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 1.00 +0.03 224 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.10 +0.03 240 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.20 +0.03 255 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.30 +0.03 269 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.40 +0.03 283 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.50 +0.03 296 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.60 +0.03 308 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.70 +0.03 320 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.80 +0.03 332 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.90 +0.03 344 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 2.00 +0.03 355 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 2.70 P 0.02 0.02 0.02 0.02 0.00 34 4 4 +4
28MAY26 2.80 P 0.00 0.00 0.00 0.04 0.00 34 0 3 0
28MAY26 2.90 P 0.00 0.00 0.00 0.08 +0.02 37 0 143 0
28MAY26 3.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.17 +0.02 34 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.25 +0.03 38 0 12 0
28MAY26 3.30 P 0.32 0.32 0.31 0.32 +0.02 35 9 9 +9
28MAY26 3.40 P 0.00 0.00 0.00 0.41 +0.03 37 0 10 0
28MAY26 3.50 P 0.00 0.00 0.00 0.50 +0.03 37 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.60 +0.03 42 0 105 0
28MAY26 3.70 P 0.00 0.00 0.00 0.70 +0.03 47 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.80 +0.03 52 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.90 +0.03 56 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 1.00 +0.03 61 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 1.10 +0.03 65 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.20 +0.03 69 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.30 +0.03 72 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.40 +0.03 76 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.50 +0.03 80 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.60 +0.03 83 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.70 +0.03 86 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 0.00 34 0 10 0
29JUN26 2.70 P 0.00 0.00 0.00 0.05 0.00 34 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.08 +0.01 34 0 51 0
29JUN26 2.90 P 0.00 0.00 0.00 0.12 +0.02 35 0 181 0
29JUN26 3.00 P 0.18 0.18 0.17 0.17 +0.01 36 600 750 +600
29JUN26 3.10 P 0.00 0.00 0.00 0.23 +0.02 37 0 79 0
29JUN26 3.20 P 0.00 0.00 0.00 0.29 +0.02 36 0 30 0
29JUN26 3.30 P 0.34 0.34 0.34 0.37 +0.03 38 6 39 +6
29JUN26 3.40 P 0.00 0.00 0.00 0.45 +0.03 39 0 6 0
29JUN26 3.50 P 0.00 0.00 0.00 0.53 +0.03 38 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.62 +0.03 39 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.71 +0.03 40 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.80 +0.03 38 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.90 +0.03 41 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 1.00 +0.03 45 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 1.10 +0.03 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.20 +0.03 51 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 1.30 +0.03 53 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.40 +0.03 56 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.50 +0.03 59 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.60 +0.03 61 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.70 +0.03 63 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.80 +0.03 66 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.90 +0.03 68 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.00 +0.03 70 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.25 +0.04 76 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 2.50 P 0.03 0.03 0.03 0.04 +0.01 36 3 7 +3
30JUL26 2.60 P 0.05 0.05 0.05 0.06 +0.01 36 2 2 +2
30JUL26 2.70 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30JUL26 2.80 P 0.11 0.12 0.11 0.12 +0.02 36 61 91 +61
30JUL26 2.90 P 0.00 0.00 0.00 0.16 +0.02 36 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.21 +0.02 36 0 2 0
30JUL26 3.10 P 0.00 0.00 0.00 0.26 +0.02 35 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.34 +0.03 38 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.40 +0.03 37 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.47 +0.02 36 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.56 +0.03 39 0 4 0
30JUL26 3.60 P 0.00 0.00 0.00 0.64 +0.03 38 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.73 +0.03 39 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.82 +0.03 40 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.91 +0.03 39 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.00 +0.03 38 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.10 +0.03 40 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.08 0.00 36 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.11 +0.01 36 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.14 +0.01 36 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.18 +0.01 36 0 5 0
29SEP26 2.90 P 0.00 0.00 0.00 0.23 +0.02 36 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.28 +0.02 36 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.33 +0.02 35 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.40 +0.03 36 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.46 +0.03 36 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.53 +0.02 35 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.60 +0.01 35 0 102 0
29SEP26 3.60 P 0.00 0.00 0.00 0.68 +0.02 35 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.77 +0.03 36 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.85 +0.02 35 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.94 +0.03 36 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.02 +0.02 34 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.11 +0.03 33 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.21 +0.03 35 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.30 +0.03 34 0 16 0
29SEP26 4.40 P 0.00 0.00 0.00 1.40 +0.03 36 0 1 0
29SEP26 4.50 P 0.00 0.00 0.00 1.50 +0.03 38 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.60 +0.03 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.70 +0.03 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.80 +0.03 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.90 +0.03 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.00 +0.03 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.25 +0.04 50 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.23 +0.01 34 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.28 +0.01 35 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.33 +0.01 35 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.37 +0.01 33 0 43 0
30DEC26 3.20 P 0.00 0.00 0.00 0.45 +0.02 35 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.52 +0.02 35 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.59 +0.02 35 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.65 +0.01 34 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.74 +0.02 36 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.82 +0.02 36 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 0.90 +0.02 36 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.98 +0.02 35 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.07 +0.02 36 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.15 +0.02 35 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.24 +0.02 35 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.33 +0.02 35 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.42 +0.02 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.52 +0.03 36 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.61 +0.02 36 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 1.70 +0.02 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.80 +0.03 36 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.90 +0.03 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.00 +0.03 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.25 +0.04 42 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.18 +0.02 37 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.21 +0.01 36 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.25 +0.01 36 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.30 +0.02 37 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.35 +0.02 37 0 2 0
30MAR27 3.00 P 0.00 0.00 0.00 0.40 +0.02 36 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.45 +0.02 36 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.51 +0.01 36 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.57 +0.02 35 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.65 +0.02 36 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.71 +0.01 35 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.78 +0.01 35 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.86 +0.02 36 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.94 +0.02 36 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.02 +0.02 36 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.10 +0.02 35 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.19 +0.02 36 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.28 +0.03 37 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.36 +0.02 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.45 +0.02 36 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.54 +0.02 36 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.64 +0.03 37 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.73 +0.03 37 0 0 0
TOTAL PUT 715 4,376 +623
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 22.38
29APR26 10.50 C 0.00 0.00 0.00 11.88 -0.65 0 0 35 0
29APR26 11.00 C 0.00 0.00 0.00 11.38 -0.71 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 10.88 -0.74 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 10.38 -0.64 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 9.88 -0.64 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 9.38 -0.73 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 8.88 -0.68 0 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 8.38 -0.64 0 0 1 0
29APR26 14.50 C 8.30 8.30 8.30 7.88 -0.65 0 1 67 -1
29APR26 15.00 C 0.00 0.00 0.00 7.38 -0.64 0 0 76 0
29APR26 15.50 C 0.00 0.00 0.00 6.88 -0.65 0 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 6.38 -0.79 0 0 361 0
29APR26 16.50 C 0.00 0.00 0.00 5.88 -0.66 0 0 165 0
29APR26 17.00 C 0.00 0.00 0.00 5.38 -0.71 0 0 164 0
29APR26 17.50 C 5.39 5.41 5.39 4.88 -0.65 0 2 271 0
29APR26 18.00 C 4.83 4.83 4.83 4.38 -0.80 0 1 250 -1
29APR26 18.50 C 0.00 0.00 0.00 3.88 -0.68 0 2 277 0
29APR26 19.00 C 0.00 0.00 0.00 3.39 -0.76 100 0 503 0
29APR26 19.50 C 3.55 3.55 3.10 2.89 -0.74 86 4 209 -4
29APR26 20.00 C 2.85 2.85 2.85 2.40 -0.72 83 2 354 -2
29APR26 21.00 C 1.91 2.10 1.52 1.41 -0.65 57 35 694 -30
29APR26 22.00 C 0.90 1.08 0.88 0.65 -0.53 65 17 621 +15
29APR26 23.00 C 0.53 0.55 0.21 0.20 -0.36 65 143 436 +94
29APR26 24.00 C 0.15 0.15 0.07 0.04 -0.17 66 6 504 0
29APR26 25.00 C 0.07 0.07 0.04 0.01 -0.05 73 63 504 -35
29APR26 26.00 C 0.03 0.04 0.02 0.01 -0.01 94 27 247 +17
29APR26 27.00 C 0.02 0.02 0.02 0.01 0.00 114 1 501 0
29APR26 28.00 C 0.01 0.01 0.01 0.01 0.00 133 8 266 -1
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 151 0 81 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 167 0 88 0
29APR26 31.00 C 0.01 0.01 0.01 0.01 0.00 183 2 256 -1
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 199 0 21 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 213 0 19 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 228 0 12 0
28MAY26 10.50 C 0.00 0.00 0.00 11.95 -0.71 130 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 11.63 -0.46 165 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 11.07 -0.55 145 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 10.46 -0.59 111 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 9.96 -0.62 105 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 9.47 -0.67 101 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 9.16 -0.40 127 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 8.45 -0.60 83 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 8.07 -0.47 101 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 7.47 -0.63 77 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 7.12 -0.47 94 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 6.61 -0.56 86 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 5.94 -0.68 53 0 161 0
28MAY26 17.00 C 0.00 0.00 0.00 5.55 -0.62 67 0 139 0
28MAY26 17.50 C 0.00 0.00 0.00 5.07 -0.67 63 0 191 0
28MAY26 18.00 C 0.00 0.00 0.00 4.61 -0.57 61 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 4.13 -0.56 57 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 3.67 -0.57 54 2 216 0
28MAY26 19.50 C 0.00 0.00 0.00 3.15 -0.54 47 0 607 0
28MAY26 20.00 C 2.95 2.95 2.95 2.73 -0.58 46 1 281 0
28MAY26 21.00 C 2.52 2.52 2.00 2.00 -0.53 45 7 558 +5
28MAY26 22.00 C 1.69 1.85 1.42 1.42 -0.41 46 12 307 -2
28MAY26 23.00 C 1.29 1.34 0.97 0.95 -0.32 46 23 348 -1
28MAY26 24.00 C 0.80 0.81 0.80 0.63 -0.26 46 4 355 +4
28MAY26 25.00 C 0.60 0.62 0.45 0.39 -0.19 46 19 351 +4
28MAY26 26.00 C 0.44 0.44 0.30 0.23 -0.13 46 15 210 -2
28MAY26 27.00 C 0.27 0.27 0.20 0.13 -0.09 46 58 269 +11
28MAY26 28.00 C 0.20 0.22 0.15 0.07 -0.06 46 73 165 +34
28MAY26 29.00 C 0.14 0.14 0.14 0.04 -0.03 46 1 147 0
28MAY26 30.00 C 0.11 0.11 0.11 0.02 -0.02 46 2 172 +2
28MAY26 31.00 C 0.06 0.06 0.06 0.01 -0.02 46 16 100 +16
28MAY26 32.00 C 0.05 0.05 0.05 0.01 -0.01 50 12 36 +11
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 53 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 177 0
29JUN26 10.50 C 0.00 0.00 0.00 12.00 -0.66 113 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.63 -0.46 127 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 11.07 -0.55 112 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 10.50 -0.56 94 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.98 -0.60 85 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.50 -0.71 83 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 9.16 -0.40 98 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.56 -0.53 81 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.07 -0.56 77 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.65 -0.51 79 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 7.12 -0.51 72 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 6.63 -0.54 67 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 6.01 -0.78 51 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 5.55 -0.62 51 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 5.17 -0.57 56 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 4.71 -0.47 53 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 4.26 -0.47 51 0 189 0
29JUN26 19.00 C 0.00 0.00 0.00 3.83 -0.59 50 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 3.32 -0.48 44 0 1,900 0
29JUN26 20.00 C 2.93 2.93 2.93 2.93 -0.61 43 1 873 +1
29JUN26 21.00 C 2.63 2.63 2.30 2.30 -0.45 45 8 208 -3
29JUN26 22.00 C 2.11 2.13 1.85 1.73 -0.40 44 5 300 -2
29JUN26 23.00 C 1.46 1.46 1.31 1.28 -0.33 44 17 205 +15
29JUN26 24.00 C 1.18 1.20 1.09 0.95 -0.29 45 4 317 +2
29JUN26 25.00 C 0.86 0.86 0.73 0.67 -0.24 45 151 612 +150
29JUN26 26.00 C 0.70 0.70 0.70 0.47 -0.18 45 2 423 0
29JUN26 27.00 C 0.00 0.00 0.00 0.32 -0.14 44 0 218 0
29JUN26 28.00 C 0.00 0.00 0.00 0.22 -0.10 45 0 326 0
29JUN26 29.00 C 0.30 0.32 0.28 0.15 -0.07 45 31 316 +30
29JUN26 30.00 C 0.24 0.24 0.20 0.10 -0.05 45 32 72 0
29JUN26 31.00 C 0.22 0.22 0.22 0.06 -0.04 44 15 41 +15
29JUN26 32.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 29 0
29JUN26 34.00 C 0.11 0.11 0.10 0.02 -0.01 46 11 36 +10
30JUL26 16.00 C 0.00 0.00 0.00 6.64 -0.53 59 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.17 -0.62 57 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.70 -0.47 54 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.21 -0.53 51 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.78 -0.42 50 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.29 -0.53 46 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.96 -0.46 48 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.49 -0.64 44 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 3.14 -0.46 44 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 2.50 -0.46 43 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.99 -0.39 44 0 46 0
30JUL26 23.00 C 0.00 0.00 0.00 1.57 -0.32 44 0 76 0
30JUL26 24.00 C 1.30 1.30 1.30 1.24 -0.30 44 3 46 -3
30JUL26 25.00 C 0.00 0.00 0.00 0.96 -0.24 44 0 63 0
30JUL26 26.00 C 0.93 0.93 0.93 0.73 -0.19 44 5 105 +5
30JUL26 27.00 C 0.00 0.00 0.00 0.56 -0.14 44 0 40 0
30JUL26 28.00 C 0.61 0.61 0.61 0.42 -0.11 44 2 59 +2
30JUL26 29.00 C 0.53 0.53 0.53 0.31 -0.09 44 1 58 -1
30JUL26 30.00 C 0.00 0.00 0.00 0.22 -0.08 44 0 29 0
30JUL26 31.00 C 0.00 0.00 0.00 0.17 -0.05 44 0 39 0
30JUL26 32.00 C 0.32 0.32 0.32 0.12 -0.04 44 15 24 +15
30JUL26 33.00 C 0.00 0.00 0.00 0.09 -0.03 44 0 6 0
30JUL26 34.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 12.00 -0.66 82 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 11.63 -0.46 89 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 11.07 -0.55 80 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.50 -0.56 68 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.98 -0.60 62 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.50 -0.71 60 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.16 -0.41 68 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.56 -0.66 58 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.07 -0.57 55 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.65 -0.56 56 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 7.12 -0.51 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 6.68 -0.49 50 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 6.28 -0.51 50 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 5.86 -0.55 49 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 5.40 -0.47 47 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 5.05 -0.49 47 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 4.61 -0.61 45 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 4.32 -0.40 46 0 91 0
29SEP26 19.50 C 4.33 4.33 4.33 3.82 -0.53 42 30 201 +15
29SEP26 20.00 C 0.00 0.00 0.00 3.53 -0.44 42 0 140 0
29SEP26 21.00 C 0.00 0.00 0.00 2.99 -0.49 43 0 109 0
29SEP26 22.00 C 0.00 0.00 0.00 2.53 -0.39 43 0 78 0
29SEP26 23.00 C 0.00 0.00 0.00 2.12 -0.32 43 0 75 0
29SEP26 24.00 C 0.00 0.00 0.00 1.78 -0.32 44 0 884 0
29SEP26 25.00 C 0.00 0.00 0.00 1.49 -0.27 44 0 122 0
29SEP26 26.00 C 0.00 0.00 0.00 1.22 -0.24 44 0 42 0
29SEP26 27.00 C 1.31 1.31 1.31 1.01 -0.19 44 2 46 +2
29SEP26 28.00 C 0.00 0.00 0.00 0.82 -0.17 44 0 122 0
29SEP26 29.00 C 0.00 0.00 0.00 0.66 -0.15 44 0 144 0
29SEP26 30.00 C 0.00 0.00 0.00 0.54 -0.12 44 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.43 -0.11 44 0 49 0
29SEP26 32.00 C 0.00 0.00 0.00 0.35 -0.09 44 0 20 0
29SEP26 33.00 C 0.00 0.00 0.00 0.28 -0.07 44 0 44 0
29SEP26 34.00 C 0.00 0.00 0.00 0.23 -0.05 44 0 26 0
30DEC26 10.50 C 0.00 0.00 0.00 12.00 -0.66 66 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 11.63 -0.46 71 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.07 -0.55 64 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 10.50 -0.62 55 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.04 -0.56 55 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 9.58 -0.63 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.16 -0.48 54 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.71 -0.51 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.23 -0.50 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.81 -0.55 49 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 7.33 -0.64 47 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 6.91 -0.55 46 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 6.58 -0.59 47 0 60 0
30DEC26 17.00 C 6.67 6.67 6.67 6.18 -0.49 46 1 594 0
30DEC26 17.50 C 6.31 6.31 6.31 5.84 -0.47 46 1 9 0
30DEC26 18.00 C 0.00 0.00 0.00 5.48 -0.47 45 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 5.12 -0.59 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.85 -0.40 45 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 4.56 -0.41 45 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 4.15 -0.52 43 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 3.64 -0.43 42 0 46 0
30DEC26 22.00 C 0.00 0.00 0.00 3.22 -0.37 43 0 13 0
30DEC26 23.00 C 0.00 0.00 0.00 2.81 -0.38 43 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 2.46 -0.35 43 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 2.13 -0.35 43 0 70 0
30DEC26 26.00 C 0.00 0.00 0.00 1.85 -0.29 43 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 1.59 -0.29 43 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.38 -0.24 43 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 1.17 -0.24 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.02 -0.19 43 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.86 -0.19 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.75 -0.15 43 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.64 -0.14 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.54 -0.13 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 12.00 -0.66 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 11.63 -0.46 60 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 11.07 -0.55 54 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 10.68 -0.52 55 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 10.22 -0.51 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 9.68 -0.58 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 9.28 -0.49 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 8.87 -0.49 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 8.46 -0.51 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.97 -0.72 45 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 7.69 -0.61 47 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 7.31 -0.60 46 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 6.96 -0.51 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.60 -0.58 45 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 6.27 -0.55 45 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 5.95 -0.55 45 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 5.63 -0.54 45 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 5.30 -0.56 44 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 5.01 -0.46 43 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 4.67 -0.52 43 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 4.23 -0.52 43 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 3.75 -0.43 43 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 3.39 -0.38 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.02 -0.36 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 2.69 -0.36 43 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 2.38 -0.36 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.12 -0.32 43 0 3 0
30MAR27 28.00 C 2.25 2.25 2.25 1.86 -0.32 43 1 2 +1
30MAR27 29.00 C 0.00 0.00 0.00 1.66 -0.27 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.47 -0.26 43 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 1.30 -0.23 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.15 -0.22 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.01 -0.21 43 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.90 -0.17 43 0 2 0
TOTAL CALL 897 29,162 +387
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 414 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 390 0 2 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 368 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 346 0 86 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 326 0 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 306 0 57 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 286 0 105 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 267 0 126 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 248 0 213 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 231 0 426 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 213 0 139 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 197 0 260 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 181 0 289 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 165 0 111 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 150 0 304 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 134 0 283 0
29APR26 18.50 P 0.02 0.02 0.02 0.01 0.00 119 30 414 -30
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 104 0 659 0
29APR26 19.50 P 0.01 0.01 0.01 0.01 0.00 90 2 322 0
29APR26 20.00 P 0.01 0.03 0.01 0.01 0.00 76 9 874 0
29APR26 21.00 P 0.04 0.06 0.04 0.05 +0.01 66 74 629 +6
29APR26 22.00 P 0.19 0.27 0.12 0.27 +0.10 66 142 375 -30
29APR26 23.00 P 0.67 0.77 0.42 0.83 +0.30 68 64 283 -4
29APR26 24.00 P 1.28 1.62 1.13 1.69 +0.49 77 102 392 -19
29APR26 25.00 P 1.90 2.55 1.90 2.70 +0.62 111 19 343 -3
29APR26 26.00 P 3.55 3.55 3.55 3.66 +0.65 121 2 156 0
29APR26 27.00 P 4.07 4.07 3.89 4.65 +0.67 138 10 6 -7
29APR26 28.00 P 0.00 0.00 0.00 5.64 +0.66 150 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.64 +0.66 169 0 3 0
29APR26 30.00 P 0.00 0.00 0.00 7.64 +0.66 187 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.64 +0.66 204 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.64 +0.66 222 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.64 +0.60 238 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.64 +0.66 253 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 174 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 191 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 108 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 127 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 226 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 0.00 46 0 119 0
28MAY26 17.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 322 0
28MAY26 18.00 P 0.10 0.10 0.10 0.06 +0.02 46 3 196 +3
28MAY26 18.50 P 0.11 0.11 0.11 0.10 +0.03 47 17 632 0
28MAY26 19.00 P 0.15 0.18 0.15 0.15 +0.05 46 21 159 +20
28MAY26 19.50 P 0.19 0.22 0.19 0.22 +0.06 46 58 193 +45
28MAY26 20.00 P 0.25 0.32 0.24 0.32 +0.09 46 28 480 +5
28MAY26 21.00 P 0.43 0.59 0.43 0.59 +0.14 46 52 403 0
28MAY26 22.00 P 0.79 0.95 0.74 0.98 +0.20 45 52 318 -5
28MAY26 23.00 P 1.26 1.53 1.26 1.53 +0.29 46 40 133 -21
28MAY26 24.00 P 1.76 2.20 1.76 2.20 +0.36 46 10 311 -1
28MAY26 25.00 P 2.58 2.95 2.58 3.02 +0.45 49 9 293 +1
28MAY26 26.00 P 3.76 3.76 3.76 3.87 +0.50 50 2 105 0
28MAY26 27.00 P 0.00 0.00 0.00 4.77 +0.52 51 0 52 0
28MAY26 28.00 P 0.00 0.00 0.00 5.64 +0.47 42 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.64 +0.56 48 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 7.70 +0.71 63 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.64 +0.50 58 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.64 +0.64 62 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.64 +0.60 67 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.64 +0.60 71 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 70 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 526 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 339 0
29JUN26 16.00 P 0.10 0.10 0.10 0.07 +0.02 45 2 3,252 +2
29JUN26 16.50 P 0.00 0.00 0.00 0.10 +0.03 45 0 457 0
29JUN26 17.00 P 0.18 0.18 0.18 0.14 +0.03 44 2 524 0
29JUN26 17.50 P 0.00 0.00 0.00 0.20 +0.05 45 0 297 0
29JUN26 18.00 P 0.25 0.29 0.25 0.27 +0.06 44 19 232 +15
29JUN26 18.50 P 0.31 0.31 0.31 0.37 +0.08 45 1 180 +1
29JUN26 19.00 P 0.38 0.38 0.38 0.48 +0.10 45 9 239 0
29JUN26 19.50 P 0.00 0.00 0.00 0.61 +0.12 45 0 191 0
29JUN26 20.00 P 0.63 0.65 0.62 0.75 +0.12 44 5 756 0
29JUN26 21.00 P 0.00 0.00 0.00 1.13 +0.18 44 0 250 0
29JUN26 22.00 P 1.63 1.63 1.63 1.63 +0.26 44 1 337 +1
29JUN26 23.00 P 2.20 2.20 2.20 2.20 +0.28 43 1 267 0
29JUN26 24.00 P 0.00 0.00 0.00 2.93 +0.38 45 0 153 0
29JUN26 25.00 P 0.00 0.00 0.00 3.68 +0.40 45 0 152 0
29JUN26 26.00 P 0.00 0.00 0.00 4.48 +0.50 45 0 125 0
29JUN26 27.00 P 0.00 0.00 0.00 5.40 +0.53 47 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 6.20 +0.35 42 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 7.16 +0.38 44 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.21 +0.53 52 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.16 +0.63 52 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.92 +0.51 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.88 +0.44 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.12 +0.69 60 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.15 +0.04 44 0 350 0
30JUL26 16.50 P 0.00 0.00 0.00 0.21 +0.06 44 0 16 0
30JUL26 17.00 P 0.00 0.00 0.00 0.28 +0.07 44 0 90 0
30JUL26 17.50 P 0.35 0.35 0.35 0.36 +0.08 44 2 9 0
30JUL26 18.00 P 0.43 0.45 0.43 0.45 +0.09 44 20 38 +11
30JUL26 18.50 P 0.47 0.55 0.47 0.55 +0.08 43 23 14 +4
30JUL26 19.00 P 0.63 0.63 0.63 0.69 +0.10 43 1 39 0
30JUL26 19.50 P 0.00 0.00 0.00 0.84 +0.12 43 0 29 0
30JUL26 20.00 P 0.00 0.00 0.00 1.01 +0.14 43 0 30 0
30JUL26 21.00 P 0.00 0.00 0.00 1.43 +0.20 43 0 49 0
30JUL26 22.00 P 1.89 1.89 1.89 1.94 +0.26 43 1 76 0
30JUL26 23.00 P 0.00 0.00 0.00 2.54 +0.32 44 0 63 0
30JUL26 24.00 P 2.92 2.92 2.91 3.20 +0.36 44 30 40 +16
30JUL26 25.00 P 3.80 3.80 3.80 3.94 +0.39 44 1 117 0
30JUL26 26.00 P 0.00 0.00 0.00 4.74 +0.40 45 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 5.56 +0.53 45 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 6.43 +0.47 45 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 7.35 +0.48 46 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.22 +0.44 44 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.16 +0.46 44 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 10.11 +0.43 43 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.06 +0.44 41 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.12 +0.63 50 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
29SEP26 11.50 P 0.06 0.06 0.06 0.02 +0.01 45 1 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 +0.02 44 0 296 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 +0.03 44 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 +0.03 44 0 136 0
29SEP26 15.00 P 0.00 0.00 0.00 0.21 +0.04 43 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.27 +0.05 44 0 229 0
29SEP26 16.00 P 0.00 0.00 0.00 0.35 +0.07 44 0 279 0
29SEP26 16.50 P 0.00 0.00 0.00 0.44 +0.08 44 0 383 0
29SEP26 17.00 P 0.00 0.00 0.00 0.54 +0.09 44 0 991 0
29SEP26 17.50 P 0.00 0.00 0.00 0.66 +0.10 44 0 194 0
29SEP26 18.00 P 0.74 0.75 0.74 0.78 +0.11 43 4 129 +4
29SEP26 18.50 P 0.85 0.85 0.85 0.92 +0.11 43 1 78 -1
29SEP26 19.00 P 0.00 0.00 0.00 1.08 +0.13 43 0 123 0
29SEP26 19.50 P 0.00 0.00 0.00 1.25 +0.14 43 0 72 0
29SEP26 20.00 P 0.00 0.00 0.00 1.46 +0.17 43 0 65 0
29SEP26 21.00 P 0.00 0.00 0.00 1.90 +0.21 43 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 2.43 +0.26 43 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 3.01 +0.29 43 0 1,123 0
29SEP26 24.00 P 0.00 0.00 0.00 3.65 +0.31 43 0 64 0
29SEP26 25.00 P 0.00 0.00 0.00 4.39 +0.37 44 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 5.15 +0.41 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.91 +0.40 44 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 6.59 +0.22 40 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 7.45 +0.39 40 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 8.31 +0.41 39 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 9.36 +0.44 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.26 +0.52 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.15 +0.41 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.12 +0.45 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 +0.01 43 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 +0.02 43 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.13 +0.02 43 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.17 +0.02 43 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 +0.02 42 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 +0.03 43 0 54 0
30DEC26 14.50 P 0.00 0.00 0.00 0.35 +0.04 43 0 124 0
30DEC26 15.00 P 0.00 0.00 0.00 0.44 +0.05 43 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 0.53 +0.06 43 0 155 0
30DEC26 16.00 P 0.00 0.00 0.00 0.64 +0.07 43 0 170 0
30DEC26 16.50 P 0.00 0.00 0.00 0.76 +0.07 43 0 97 0
30DEC26 17.00 P 0.00 0.00 0.00 0.88 +0.08 43 0 827 0
30DEC26 17.50 P 0.00 0.00 0.00 1.02 +0.09 43 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.19 +0.14 43 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 1.35 +0.13 42 0 45 0
30DEC26 19.00 P 0.00 0.00 0.00 1.53 +0.14 42 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 1.73 +0.16 42 0 316 0
30DEC26 20.00 P 1.73 1.73 1.73 1.93 +0.17 42 1 330 +1
30DEC26 21.00 P 0.00 0.00 0.00 2.42 +0.22 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.93 +0.21 42 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.51 +0.26 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.17 +0.23 42 0 1 0
30DEC26 25.00 P 4.44 4.44 4.44 4.88 +0.32 43 15 16 +15
30DEC26 26.00 P 0.00 0.00 0.00 5.55 +0.30 42 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.23 +0.26 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.03 +0.36 41 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 7.84 +0.26 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.86 +0.39 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.69 +0.46 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.57 +0.42 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.48 +0.44 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.34 +0.39 43 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.14 +0.01 42 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.19 +0.02 43 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.24 +0.02 42 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.30 +0.02 42 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.37 +0.03 42 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.46 +0.04 43 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.55 +0.04 43 0 45 0
30MAR27 15.00 P 0.65 0.65 0.65 0.66 +0.06 43 1 312 0
30MAR27 15.50 P 0.00 0.00 0.00 0.77 +0.07 42 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 0.90 +0.09 42 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 1.02 +0.09 42 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 1.18 +0.09 42 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.32 +0.11 42 0 225 0
30MAR27 18.00 P 0.00 0.00 0.00 1.49 +0.11 42 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 1.69 +0.14 42 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 1.89 +0.16 42 0 115 0
30MAR27 19.50 P 2.00 2.00 2.00 2.10 +0.17 42 3 115 0
30MAR27 20.00 P 0.00 0.00 0.00 2.32 +0.18 42 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 2.80 +0.21 41 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 3.35 +0.25 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.91 +0.24 41 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.58 +0.30 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.24 +0.30 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.00 +0.38 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.64 +0.29 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.43 +0.41 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.23 +0.45 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.09 +0.49 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.90 +0.41 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.76 +0.43 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.62 +0.51 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.49 +0.42 41 0 0 0
TOTAL PUT 890 33,217 +29
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 9.93
29APR26 6.00 C 0.00 0.00 0.00 3.93 -0.10 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.68 -0.10 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.43 -0.10 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.18 -0.10 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.93 -0.10 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.68 -0.10 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.43 -0.10 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.18 -0.10 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.93 -0.10 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.68 -0.10 0 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.43 -0.10 0 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.18 -0.10 0 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.93 -0.10 0 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 0.68 -0.11 0 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.44 -0.11 40 0 19 0
29APR26 9.75 C 0.00 0.00 0.00 0.23 -0.10 40 0 96 0
29APR26 10.00 C 0.24 0.24 0.24 0.09 -0.09 41 15 429 0
29APR26 10.50 C 0.06 0.06 0.04 0.01 -0.02 48 45 407 +45
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 79 0 153 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 105 0 22 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 130 0 100 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 153 0 33 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 174 0 49 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 194 0 123 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 214 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 232 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 249 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 281 0 1 0
28MAY26 7.25 C 0.00 0.00 0.00 2.70 -0.10 48 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.43 -0.12 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.18 -0.12 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.95 -0.10 33 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.71 -0.10 35 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.47 -0.10 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.25 -0.09 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.03 -0.09 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.84 -0.08 35 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 0.66 -0.08 35 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 0.50 -0.08 34 0 7 0
28MAY26 10.00 C 0.55 0.55 0.55 0.38 -0.05 34 10 61 +10
28MAY26 10.50 C 0.00 0.00 0.00 0.20 -0.04 35 0 139 0
28MAY26 11.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 28 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 37 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.04 -0.10 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.94 -0.10 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.69 -0.10 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.44 -0.10 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.19 -0.10 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.94 -0.11 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.69 -0.11 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.45 -0.10 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.20 -0.10 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.95 -0.10 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.72 -0.08 51 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.43 -0.12 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.23 -0.08 45 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.95 -0.11 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.73 -0.10 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.53 -0.04 39 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.33 -0.01 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.10 -0.08 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.92 -0.08 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.74 -0.10 34 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 0.61 -0.06 35 0 41 0
29JUN26 10.00 C 0.00 0.00 0.00 0.49 -0.06 35 0 73 0
29JUN26 10.50 C 0.00 0.00 0.00 0.32 -0.05 36 0 274 0
29JUN26 11.00 C 0.24 0.24 0.24 0.19 -0.03 36 1 305 0
29JUN26 11.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 51 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 0.00 37 0 2 0
29JUN26 13.00 C 0.05 0.05 0.05 0.02 -0.01 36 1 10 -1
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.72 -0.08 45 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.43 -0.13 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.23 -0.09 39 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.00 -0.08 39 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.76 -0.07 36 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.55 -0.04 36 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.39 -0.01 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.21 -0.05 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.01 -0.08 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.85 -0.07 35 0 28 0
30JUL26 9.75 C 0.00 0.00 0.00 0.73 -0.07 36 0 7 0
30JUL26 10.00 C 0.00 0.00 0.00 0.61 -0.07 35 0 6 0
30JUL26 10.50 C 0.00 0.00 0.00 0.44 -0.04 36 0 60 0
30JUL26 11.00 C 0.42 0.42 0.42 0.30 -0.04 36 30 84 +30
30JUL26 11.50 C 0.00 0.00 0.00 0.20 -0.03 36 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 2 0
30JUL26 12.50 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.19 -0.10 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.94 -0.11 0 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.69 -0.11 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.45 -0.10 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.20 -0.10 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.95 -0.11 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.72 -0.10 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.47 -0.12 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.25 -0.07 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.04 -0.06 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.89 -0.02 38 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.69 -0.04 37 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.52 -0.04 37 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.34 -0.07 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.19 -0.08 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.06 -0.11 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.94 -0.07 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.84 -0.07 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.66 -0.05 36 0 69 0
29SEP26 11.00 C 0.00 0.00 0.00 0.51 -0.05 37 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.39 -0.04 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 -0.04 36 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.22 -0.03 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.19 -0.10 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.95 -0.10 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.70 -0.10 36 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.45 -0.11 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.21 -0.12 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.98 -0.12 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.75 -0.07 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.52 -0.09 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.34 -0.08 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.15 -0.09 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.02 -0.05 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.89 -0.03 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.69 -0.07 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.55 -0.08 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.42 -0.07 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.30 -0.07 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.18 -0.07 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.08 -0.06 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.89 -0.06 35 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.73 -0.05 35 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.60 -0.05 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.49 -0.04 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.40 -0.03 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.32 -0.03 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 -0.03 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 -0.02 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 -0.02 36 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.92 -0.10 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.74 -0.09 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.49 -0.09 33 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.40 -0.01 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.17 -0.09 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.02 -0.09 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.89 -0.08 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.75 -0.09 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.63 -0.08 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.52 -0.07 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.40 -0.08 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.30 -0.07 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.11 -0.07 36 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 0.95 -0.06 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.81 -0.05 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.68 -0.06 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.58 -0.05 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.49 -0.04 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.42 -0.03 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.35 -0.03 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.30 -0.03 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.25 -0.02 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 -0.02 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
TOTAL CALL 102 4,260 +84
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 271 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 229 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 189 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 170 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 151 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 132 0 108 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 114 0 8 0
29APR26 8.75 P 0.01 0.01 0.01 0.01 0.00 96 17 59 -17
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 173 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 163 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 72 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 -0.01 41 0 75 0
29APR26 10.00 P 0.12 0.19 0.07 0.16 +0.01 41 32 406 +30
29APR26 10.50 P 0.00 0.00 0.00 0.57 +0.07 0 0 307 0
29APR26 11.00 P 0.00 0.00 0.00 1.07 +0.10 0 0 21 0
29APR26 11.50 P 0.00 0.00 0.00 1.57 +0.10 0 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 2.11 +0.14 171 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.61 +0.07 198 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.11 +0.14 224 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.62 +0.15 260 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.07 +0.10 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.61 +0.14 291 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.10 +0.13 296 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.61 +0.02 332 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.12 +0.15 364 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.02 0.00 38 0 83 0
28MAY26 8.50 P 0.00 0.00 0.00 0.03 0.00 36 0 79 0
28MAY26 8.75 P 0.00 0.00 0.00 0.05 0.00 35 0 61 0
28MAY26 9.00 P 0.06 0.06 0.06 0.09 +0.01 35 15 1,738 +15
28MAY26 9.25 P 0.10 0.10 0.10 0.14 +0.02 35 5 41 +5
28MAY26 9.50 P 0.00 0.00 0.00 0.22 +0.03 35 0 20 0
28MAY26 9.75 P 0.28 0.28 0.28 0.31 +0.03 35 2 37 +2
28MAY26 10.00 P 0.00 0.00 0.00 0.44 +0.04 35 0 26 0
28MAY26 10.50 P 0.71 0.71 0.71 0.75 +0.06 35 2 12 -2
28MAY26 11.00 P 0.00 0.00 0.00 1.15 +0.08 35 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.60 +0.05 36 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 2.11 +0.07 46 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.61 +0.07 53 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 3.11 +0.14 60 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.62 +0.15 69 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.09 +0.12 66 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.61 +0.14 78 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.10 +0.13 80 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.61 +0.02 89 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.12 +0.15 97 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 35 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 0.00 37 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 0.00 36 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 +0.01 36 0 67 0
29JUN26 8.50 P 0.00 0.00 0.00 0.14 +0.02 36 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.19 +0.01 35 0 101 0
29JUN26 9.00 P 0.00 0.00 0.00 0.26 +0.02 35 0 17 0
29JUN26 9.25 P 0.00 0.00 0.00 0.36 +0.03 36 0 100 0
29JUN26 9.50 P 0.00 0.00 0.00 0.46 +0.04 36 0 10 0
29JUN26 9.75 P 0.00 0.00 0.00 0.58 +0.04 35 0 41 0
29JUN26 10.00 P 0.00 0.00 0.00 0.72 +0.04 35 0 113 0
29JUN26 10.50 P 0.00 0.00 0.00 1.07 +0.05 37 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.48 +0.08 39 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.86 +0.03 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.34 +0.05 39 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.82 +0.05 42 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.31 +0.04 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.80 +0.03 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.30 +0.02 52 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.76 +0.11 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.25 +0.03 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.75 +0.03 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.25 +0.10 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.08 0.00 36 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.22 +0.02 36 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.29 +0.02 36 0 2 0
30JUL26 9.00 P 0.00 0.00 0.00 0.38 +0.03 36 0 16 0
30JUL26 9.25 P 0.00 0.00 0.00 0.47 +0.02 36 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.58 +0.02 36 0 10 0
30JUL26 9.75 P 0.00 0.00 0.00 0.70 +0.02 35 0 41 0
30JUL26 10.00 P 0.00 0.00 0.00 0.85 +0.04 36 0 19 0
30JUL26 10.50 P 0.00 0.00 0.00 1.19 +0.05 37 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.52 +0.02 35 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.96 +0.05 37 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.37 +0.02 36 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.84 +0.02 37 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.31 +0.01 38 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.80 +0.01 40 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.30 +0.02 44 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.76 -0.01 35 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.26 +0.04 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 0.00 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 0.00 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 0.00 37 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 0.00 37 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 0.00 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 +0.01 38 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.25 +0.01 37 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.32 +0.01 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.40 +0.02 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.48 +0.01 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.59 +0.02 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.69 +0.02 38 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.82 +0.03 38 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.95 +0.03 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.10 +0.04 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.42 +0.05 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.77 +0.05 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.16 +0.06 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.58 +0.07 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 3.02 +0.08 42 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.48 +0.08 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.95 +0.08 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.44 +0.09 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.93 +0.09 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.43 +0.10 54 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.94 +0.10 57 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.42 +0.08 58 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 0.00 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 +0.01 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 +0.01 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 0.00 36 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.26 +0.01 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.33 +0.02 37 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.40 +0.02 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.48 +0.02 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.57 +0.02 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.67 +0.03 37 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.77 +0.02 37 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.89 +0.03 37 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 1.02 +0.03 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.15 +0.03 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.30 +0.04 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.61 +0.04 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.95 +0.05 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.33 +0.06 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.73 +0.07 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.15 +0.08 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.58 +0.07 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.04 +0.08 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.50 +0.08 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.98 +0.09 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.47 +0.09 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.94 +0.10 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.42 +0.08 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.31 0.00 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.38 0.00 37 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.45 0.00 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.54 +0.01 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.63 +0.01 37 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.72 +0.01 37 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 0.83 +0.01 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.94 +0.01 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.07 +0.02 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.20 +0.02 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.33 +0.02 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.48 +0.03 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.79 +0.04 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.13 +0.04 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.50 +0.05 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.88 +0.05 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.28 +0.05 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.70 +0.17 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.14 +0.07 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.50 +0.08 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.98 +0.09 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.47 +0.09 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.94 +0.10 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.42 +0.08 43 0 0 0
TOTAL PUT 73 6,118 +33
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 80.00
29APR26 35.00 C 0.00 0.00 0.00 45.00 -2.06 0 0 2 0
29APR26 36.00 C 0.00 0.00 0.00 44.00 -2.06 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 43.00 -2.06 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 42.00 -2.06 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 41.01 -2.05 322 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 40.01 -2.05 311 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 39.01 -2.05 300 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 38.01 -2.05 289 0 19 0
29APR26 43.00 C 0.00 0.00 0.00 37.01 -2.05 278 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 36.01 -2.05 268 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 35.01 -2.05 258 0 4 0
29APR26 46.00 C 0.00 0.00 0.00 34.01 -2.05 248 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 33.01 -2.06 238 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 32.01 -2.06 228 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 31.01 -2.06 219 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 30.01 -2.06 210 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.51 -2.06 188 0 166 0
29APR26 55.00 C 0.00 0.00 0.00 25.01 -2.06 167 0 284 0
29APR26 57.50 C 0.00 0.00 0.00 22.51 -2.06 147 0 515 0
29APR26 60.00 C 0.00 0.00 0.00 20.01 -2.06 128 0 530 0
29APR26 62.50 C 0.00 0.00 0.00 17.51 -2.06 109 0 498 0
29APR26 65.00 C 0.00 0.00 0.00 15.39 -1.67 199 0 897 0
29APR26 67.50 C 14.59 14.59 14.59 12.51 -2.08 75 1 467 0
29APR26 70.00 C 11.30 11.30 9.50 10.02 -2.11 74 8 279 -6
29APR26 72.50 C 0.00 0.00 0.00 7.56 -2.18 71 0 776 0
29APR26 75.00 C 7.49 7.49 7.49 5.25 -2.24 73 2 1,364 -2
29APR26 77.50 C 5.70 5.70 3.18 3.34 -2.12 78 28 2,187 -6
29APR26 80.00 C 3.08 3.08 1.15 1.71 -1.94 72 334 2,094 -103
29APR26 82.50 C 2.80 2.80 0.51 0.76 -1.68 71 1,026 4,663 -248
29APR26 85.00 C 1.06 1.06 0.27 0.30 -1.20 73 113 2,772 +27
29APR26 87.50 C 0.82 0.84 0.20 0.10 -0.74 74 298 994 +13
29APR26 90.00 C 0.53 0.53 0.11 0.03 -0.41 75 138 903 -33
29APR26 92.50 C 0.25 0.25 0.06 0.01 -0.21 78 545 2,391 +445
29APR26 95.00 C 0.00 0.00 0.00 0.01 -0.09 90 0 181 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 -0.04 102 0 778 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 114 0 236 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 125 0 73 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 136 0 124 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 45.06 -2.05 95 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 44.06 -2.05 88 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 43.06 -2.06 79 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 42.06 -2.06 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 41.06 -2.06 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 40.06 -2.06 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 39.07 -2.05 78 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 38.07 -2.06 73 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 37.07 -2.06 66 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 36.01 -2.12 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 35.08 -2.06 72 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 34.08 -2.06 68 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 33.04 -2.11 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 32.09 -2.06 67 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 31.07 -2.09 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 30.10 -2.07 65 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 27.65 -2.06 68 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 25.22 -2.15 68 0 60 0
28MAY26 57.50 C 0.00 0.00 0.00 22.82 -2.00 67 0 245 0
28MAY26 60.00 C 0.00 0.00 0.00 20.46 -2.76 66 0 863 0
28MAY26 62.50 C 0.00 0.00 0.00 17.79 -2.62 51 0 1,955 0
28MAY26 65.00 C 0.00 0.00 0.00 15.64 -2.39 56 0 1,169 0
28MAY26 67.50 C 0.00 0.00 0.00 14.03 -1.93 66 0 496 0
28MAY26 70.00 C 0.00 0.00 0.00 12.14 -1.86 66 0 97 0
28MAY26 72.50 C 0.00 0.00 0.00 10.41 -1.89 66 0 138 0
28MAY26 75.00 C 7.80 7.80 7.80 8.84 -1.49 66 4 404 +4
28MAY26 77.50 C 6.79 6.79 6.27 7.43 -1.50 66 75 581 +45
28MAY26 80.00 C 7.50 7.50 5.50 6.23 -1.59 67 19 418 +4
28MAY26 82.50 C 8.00 8.00 5.07 5.07 -1.52 66 830 993 +484
28MAY26 85.00 C 5.48 5.71 3.93 4.32 -1.40 67 83 365 +16
28MAY26 87.50 C 3.89 3.89 3.45 3.51 -1.29 67 36 253 +36
28MAY26 90.00 C 4.90 4.90 2.90 2.81 -1.17 67 797 1,233 +452
28MAY26 92.50 C 3.80 3.80 3.15 2.25 -1.01 67 46 111 +41
28MAY26 95.00 C 2.40 2.40 2.18 1.80 -0.90 67 54 376 +46
28MAY26 97.50 C 0.00 0.00 0.00 1.41 -0.78 67 0 74 0
28MAY26 100.00 C 2.48 2.48 1.70 1.10 -0.68 67 21 239 +11
28MAY26 102.50 C 0.00 0.00 0.00 0.86 -0.58 67 0 80 0
28MAY26 105.00 C 0.00 0.00 0.00 0.66 -0.48 67 0 272 0
28MAY26 107.50 C 1.35 1.60 1.04 0.51 -0.41 66 141 458 +132
29JUN26 14.00 C 0.00 0.00 0.00 66.02 -2.06 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 65.52 -2.06 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 65.02 -2.06 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 64.52 -2.06 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 64.03 -2.05 140 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 63.53 -2.05 136 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 63.03 -2.05 131 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 62.53 -2.05 126 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 62.03 -2.05 121 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 61.53 -2.05 113 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 61.02 -2.06 0 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 60.53 -2.05 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 60.03 -2.06 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 59.03 -2.06 0 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 58.03 -2.06 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 57.03 -2.06 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 56.03 -2.06 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 55.04 -2.05 87 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 54.04 -2.06 0 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 53.05 -2.05 97 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 52.06 -2.04 99 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 51.07 -2.03 100 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 50.08 -2.02 99 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 49.09 -2.02 98 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 48.11 -2.00 99 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 47.05 -2.06 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 46.14 -1.97 96 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 45.06 -2.05 71 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 44.06 -2.06 67 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 43.06 -2.06 62 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 42.22 -1.91 92 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 41.07 -2.06 65 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 40.27 -1.87 89 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 39.29 -1.92 88 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 38.32 -1.84 86 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 37.35 -1.82 85 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 36.37 -1.82 83 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 35.41 -1.80 82 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 34.17 -2.17 65 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 33.47 -1.80 79 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 32.50 -1.81 77 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 31.55 -1.80 76 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.59 -2.00 74 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 28.22 -2.75 72 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 25.92 -2.70 69 0 36 0
29JUN26 57.50 C 0.00 0.00 0.00 23.68 -2.68 67 0 301 0
29JUN26 60.00 C 0.00 0.00 0.00 20.98 -3.21 57 0 156 0
29JUN26 62.50 C 0.00 0.00 0.00 19.49 -2.61 65 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 17.54 -2.10 65 0 437 0
29JUN26 67.50 C 0.00 0.00 0.00 15.33 -2.30 60 0 249 0
29JUN26 70.00 C 0.00 0.00 0.00 14.17 -1.76 65 0 568 0
29JUN26 72.50 C 0.00 0.00 0.00 12.25 -1.82 62 0 397 0
29JUN26 75.00 C 0.00 0.00 0.00 11.17 -1.38 65 0 2,120 0
29JUN26 77.50 C 0.00 0.00 0.00 9.94 -1.49 65 0 522 0
29JUN26 80.00 C 10.29 10.29 8.77 8.85 -1.44 66 30 2,717 +30
29JUN26 82.50 C 9.00 9.00 8.17 7.89 -1.35 67 11 185 -11
29JUN26 85.00 C 0.00 0.00 0.00 6.94 -1.44 67 0 193 0
29JUN26 87.50 C 0.00 0.00 0.00 6.07 -1.32 67 0 27 0
29JUN26 90.00 C 5.20 5.20 5.20 5.28 -1.25 67 2 86 +2
29JUN26 92.50 C 0.00 0.00 0.00 4.59 -1.14 66 0 93 0
29JUN26 95.00 C 0.00 0.00 0.00 3.97 -1.08 66 0 26 0
29JUN26 97.50 C 0.00 0.00 0.00 3.44 -0.95 66 0 67 0
29JUN26 100.00 C 4.32 4.32 4.23 2.95 -0.92 66 10 94 +10
29JUN26 102.50 C 0.00 0.00 0.00 2.55 -0.79 66 0 49 0
29JUN26 105.00 C 0.00 0.00 0.00 2.16 -0.77 66 0 118 0
29JUN26 107.50 C 3.29 3.29 2.67 1.88 -0.66 66 63 69 +63
30JUL26 49.00 C 0.00 0.00 0.00 31.78 -2.05 66 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 30.88 -2.05 66 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 28.68 -2.29 65 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 26.53 -2.09 65 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 24.46 -2.11 64 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.57 -2.05 65 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 20.60 -2.15 64 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.50 -2.25 61 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.26 -1.79 64 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.70 -2.00 64 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 14.32 -1.69 64 0 54 0
30JUL26 75.00 C 0.00 0.00 0.00 13.24 -1.87 66 0 31 0
30JUL26 77.50 C 0.00 0.00 0.00 11.97 -1.46 66 0 75 0
30JUL26 80.00 C 12.00 12.00 10.19 10.95 -1.37 67 21 153 -10
30JUL26 82.50 C 0.00 0.00 0.00 10.01 -1.32 67 0 38 0
30JUL26 85.00 C 0.00 0.00 0.00 9.07 -1.36 67 0 85 0
30JUL26 87.50 C 0.00 0.00 0.00 8.20 -1.35 67 0 60 0
30JUL26 90.00 C 8.70 8.70 8.70 7.37 -1.33 67 13 314 +13
30JUL26 92.50 C 0.00 0.00 0.00 6.61 -1.26 67 0 45 0
30JUL26 95.00 C 0.00 0.00 0.00 5.95 -1.15 67 0 16 0
30JUL26 97.50 C 6.12 6.12 6.12 5.29 -1.16 67 15 60 +15
30JUL26 100.00 C 0.00 0.00 0.00 4.78 -1.01 67 0 49 0
30JUL26 102.50 C 0.00 0.00 0.00 4.27 -0.81 67 0 32 0
30JUL26 105.00 C 0.00 0.00 0.00 3.79 -0.94 67 0 1 0
30JUL26 107.50 C 0.00 0.00 0.00 3.41 -0.82 67 0 4 0
29SEP26 21.00 C 0.00 0.00 0.00 59.04 -2.06 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 58.05 -2.06 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 57.07 -2.05 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 56.08 -2.06 64 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 55.10 -2.05 66 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 54.11 -2.06 64 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 53.13 -2.06 65 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 52.15 -2.06 65 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 51.17 -2.06 65 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 50.20 -2.06 65 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 49.23 -2.06 65 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 48.26 -2.07 65 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 47.30 -2.07 65 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 46.34 -2.06 65 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 45.39 -2.07 65 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 44.45 -2.06 65 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 43.50 -2.07 65 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 42.58 -2.06 65 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 41.66 -2.27 66 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 40.92 -2.14 70 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 39.82 -2.06 65 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 38.93 -2.06 65 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.09 -2.03 66 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 37.14 -2.06 65 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 36.49 -1.75 68 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 35.43 -2.05 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.57 -2.06 65 0 0 0
29SEP26 48.00 C 35.32 35.32 35.32 33.76 -1.94 66 1 27 0
29SEP26 49.00 C 0.00 0.00 0.00 32.91 -2.04 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.04 -1.87 64 0 13 0
29SEP26 52.50 C 0.00 0.00 0.00 29.94 -2.03 64 0 22 0
29SEP26 55.00 C 0.00 0.00 0.00 28.00 -1.95 63 0 983 0
29SEP26 57.50 C 0.00 0.00 0.00 26.06 -2.04 63 0 1,551 0
29SEP26 60.00 C 0.00 0.00 0.00 24.39 -1.92 63 0 1,699 0
29SEP26 62.50 C 0.00 0.00 0.00 22.63 -2.16 63 0 961 0
29SEP26 65.00 C 0.00 0.00 0.00 21.12 -1.88 63 0 74 0
29SEP26 67.50 C 0.00 0.00 0.00 19.82 -1.81 64 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 18.39 -1.82 64 0 153 0
29SEP26 72.50 C 0.00 0.00 0.00 17.15 -1.83 65 0 167 0
29SEP26 75.00 C 17.40 17.40 17.40 15.86 -1.55 64 1 905 0
29SEP26 77.50 C 0.00 0.00 0.00 14.54 -2.22 63 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 13.91 -1.40 66 0 131 0
29SEP26 82.50 C 0.00 0.00 0.00 13.09 -1.39 67 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 12.22 -1.39 67 0 289 0
29SEP26 87.50 C 0.00 0.00 0.00 11.28 -1.54 67 0 96 0
29SEP26 90.00 C 0.00 0.00 0.00 10.48 -1.43 67 0 198 0
29SEP26 92.50 C 0.00 0.00 0.00 9.69 -1.44 67 0 347 0
29SEP26 95.00 C 0.00 0.00 0.00 8.91 -1.43 66 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 8.29 -1.26 66 0 1 0
29SEP26 100.00 C 9.48 9.50 9.48 7.66 -1.26 66 16 16 +16
29SEP26 102.50 C 0.00 0.00 0.00 7.04 -1.26 66 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 6.52 -1.16 66 0 16 0
29SEP26 107.50 C 7.70 7.90 7.64 6.05 -1.06 66 86 541 +86
30DEC26 38.00 C 0.00 0.00 0.00 43.35 -2.35 63 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 42.47 -2.34 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 41.60 -2.33 63 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 40.74 -2.32 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 40.16 -1.99 66 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 39.01 -2.35 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 38.18 -2.34 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 37.37 -2.33 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.69 -2.20 63 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 35.79 -2.30 62 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.25 -2.06 64 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 34.25 -2.29 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.61 -2.17 62 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 31.86 -2.08 63 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 29.94 -2.12 61 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 28.68 -1.99 64 0 2,428 0
30DEC26 60.00 C 0.00 0.00 0.00 26.93 -1.77 63 0 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 25.57 -1.85 63 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 24.11 -1.90 63 0 402 0
30DEC26 67.50 C 0.00 0.00 0.00 22.88 -2.02 64 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 21.58 -2.05 64 0 473 0
30DEC26 72.50 C 0.00 0.00 0.00 20.51 -1.89 64 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 19.49 -1.78 65 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 18.35 -1.81 65 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 17.42 -1.83 65 0 111 0
30DEC26 82.50 C 0.00 0.00 0.00 16.56 -1.58 65 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 15.90 -1.42 66 0 75 0
30DEC26 87.50 C 15.83 15.83 15.83 15.01 -1.56 66 15 15 +13
30DEC26 90.00 C 0.00 0.00 0.00 14.16 -1.59 66 0 38 0
30DEC26 92.50 C 0.00 0.00 0.00 13.42 -1.48 66 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 12.67 -1.49 66 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.92 -1.50 66 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.24 -1.44 66 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 10.66 -1.31 66 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 10.08 -1.31 66 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 9.49 -1.32 66 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 40.53 -1.85 65 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 39.82 -1.79 65 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 39.10 -1.75 65 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 38.38 -1.72 65 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 37.67 -2.07 65 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 36.74 -1.91 63 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 36.27 -1.68 65 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.62 -1.63 65 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.00 -1.57 65 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.39 -1.57 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.95 -2.00 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.52 -2.00 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.88 -1.74 64 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 26.60 -1.71 63 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 25.17 -1.92 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.26 -1.67 64 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 23.12 -1.72 64 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 22.19 -1.63 64 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 21.07 -1.78 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.30 -1.65 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.39 -1.66 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.72 -1.57 66 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 18.05 -1.48 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.20 -1.64 66 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 16.46 -1.64 66 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 15.75 -1.61 66 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.04 -1.62 66 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 14.33 -1.63 66 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 13.62 -1.63 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.07 -1.48 66 0 2 0
30MAR27 107.50 C 13.55 13.55 13.55 12.52 -1.44 66 45 47 +45
TOTAL CALL 4,928 65,777 +1,630
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 395 0 159 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 383 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 370 0 19 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 359 0 59 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 347 0 714 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 335 0 107 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 323 0 2 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 312 0 85 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 302 0 68 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 291 0 79 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 281 0 206 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 270 0 187 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 261 0 109 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 251 0 655 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 241 0 223 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 232 0 762 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 210 0 244 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 188 0 752 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 168 0 1,112 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 148 0 1,103 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 129 0 529 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1,296 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 92 0 582 0
29APR26 70.00 P 0.02 0.07 0.02 0.01 -0.05 74 7 571 -4
29APR26 72.50 P 0.10 0.29 0.09 0.06 -0.11 74 61 605 -16
29APR26 75.00 P 0.21 0.79 0.21 0.24 -0.16 73 406 807 -25
29APR26 77.50 P 0.64 1.33 0.47 0.71 -0.16 72 2,112 3,267 +2,038
29APR26 80.00 P 1.16 2.88 1.16 1.74 +0.10 74 96 417 +5
29APR26 82.50 P 2.47 5.00 2.10 3.29 +0.45 73 825 795 +727
29APR26 85.00 P 0.00 0.00 0.00 5.29 +0.90 73 0 54 0
29APR26 87.50 P 0.00 0.00 0.00 7.58 +1.34 72 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 10.02 +1.66 74 0 43 0
29APR26 92.50 P 0.00 0.00 0.00 12.50 +1.86 0 0 185 0
29APR26 95.00 P 0.00 0.00 0.00 15.00 +1.59 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 17.50 +1.85 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.00 +1.83 0 0 5 0
29APR26 102.50 P 0.00 0.00 0.00 22.50 +1.87 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.00 +2.05 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.50 +2.05 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 100 0 215 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 97 0 128 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 94 0 85 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 91 0 60 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 88 0 78 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 85 0 64 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 169 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 29 0
28MAY26 49.00 P 0.00 0.00 0.00 0.02 -0.01 65 0 38 0
28MAY26 50.00 P 0.00 0.00 0.00 0.03 -0.01 66 0 82 0
28MAY26 52.50 P 0.00 0.00 0.00 0.07 -0.01 67 0 265 0
28MAY26 55.00 P 0.34 0.34 0.34 0.14 -0.01 67 12 630 -5
28MAY26 57.50 P 0.00 0.00 0.00 0.25 -0.01 67 0 870 0
28MAY26 60.00 P 0.42 0.66 0.42 0.42 -0.02 67 49 702 +7
28MAY26 62.50 P 0.99 0.99 0.99 0.68 -0.01 67 2 295 0
28MAY26 65.00 P 0.90 0.90 0.90 1.05 +0.01 67 1 628 +1
28MAY26 67.50 P 1.49 1.54 1.49 1.48 +0.07 66 2 109 0
28MAY26 70.00 P 1.73 2.19 1.73 2.06 +0.10 65 8 740 +6
28MAY26 72.50 P 3.49 3.49 3.49 2.84 +0.20 65 1 215 0
28MAY26 75.00 P 3.18 3.95 3.18 3.71 +0.23 65 55 309 +8
28MAY26 77.50 P 4.28 4.95 4.28 4.80 +0.29 65 37 372 +37
28MAY26 80.00 P 5.48 6.15 5.48 6.12 +0.52 65 32 175 +2
28MAY26 82.50 P 7.63 7.63 7.63 7.63 +0.56 66 168 466 +161
28MAY26 85.00 P 0.00 0.00 0.00 9.33 +0.78 68 0 316 0
28MAY26 87.50 P 0.00 0.00 0.00 11.23 +0.87 70 0 66 0
28MAY26 90.00 P 0.00 0.00 0.00 13.11 +0.97 71 0 45 0
28MAY26 92.50 P 0.00 0.00 0.00 15.13 +1.13 72 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 17.21 +1.20 73 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.43 +1.36 75 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 21.69 +1.46 77 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.03 +1.56 79 0 3 0
28MAY26 105.00 P 0.00 0.00 0.00 26.40 +1.69 82 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 28.73 +1.78 84 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 144 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 133 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 131 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 121 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 117 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 111 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 100 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 91 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 88 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 0.00 66 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 0.00 66 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 0.00 67 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 0.00 66 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 0.00 67 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.08 -0.01 66 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.11 0.00 66 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.13 0.00 66 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.16 -0.01 65 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.20 -0.01 66 0 38 0
29JUN26 49.00 P 0.00 0.00 0.00 0.24 0.00 65 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.30 0.00 66 0 114 0
29JUN26 52.50 P 0.00 0.00 0.00 0.48 +0.01 66 0 116 0
29JUN26 55.00 P 0.00 0.00 0.00 0.71 +0.02 66 0 266 0
29JUN26 57.50 P 0.00 0.00 0.00 0.99 0.00 65 0 198 0
29JUN26 60.00 P 1.63 1.63 1.63 1.39 +0.05 65 2 627 +2
29JUN26 62.50 P 1.88 1.88 1.88 1.84 +0.08 64 1 794 0
29JUN26 65.00 P 2.20 2.20 2.16 2.43 +0.14 65 30 308 -30
29JUN26 67.50 P 0.00 0.00 0.00 3.11 +0.15 64 0 252 0
29JUN26 70.00 P 4.25 4.25 4.25 3.94 +0.22 64 15 128 0
29JUN26 72.50 P 0.00 0.00 0.00 4.87 +0.29 64 0 111 0
29JUN26 75.00 P 6.50 6.50 6.50 5.91 +0.33 64 2 190 -2
29JUN26 77.50 P 7.33 7.33 7.33 7.28 +0.57 65 15 487 -15
29JUN26 80.00 P 0.00 0.00 0.00 8.49 +0.52 64 0 60 0
29JUN26 82.50 P 10.52 10.52 10.52 10.00 +0.64 65 15 53 +15
29JUN26 85.00 P 0.00 0.00 0.00 11.67 +0.67 66 0 45 0
29JUN26 87.50 P 0.00 0.00 0.00 13.45 +0.76 67 0 51 0
29JUN26 90.00 P 0.00 0.00 0.00 15.42 +0.94 69 0 45 0
29JUN26 92.50 P 0.00 0.00 0.00 17.31 +1.00 69 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 19.26 +1.06 70 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.30 +1.18 71 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.39 +1.23 72 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 25.55 +1.33 73 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.75 +1.37 73 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.93 +1.36 74 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.68 +0.01 66 0 40 0
30JUL26 50.00 P 0.00 0.00 0.00 0.77 +0.01 66 0 45 0
30JUL26 52.50 P 0.00 0.00 0.00 1.06 0.00 66 0 4 0
30JUL26 55.00 P 0.00 0.00 0.00 1.43 +0.07 66 0 3 0
30JUL26 57.50 P 0.00 0.00 0.00 1.91 +0.13 66 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 2.40 +0.09 65 0 34 0
30JUL26 62.50 P 0.00 0.00 0.00 3.04 +0.14 65 0 34 0
30JUL26 65.00 P 0.00 0.00 0.00 3.75 +0.15 65 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 4.61 +0.22 65 0 22 0
30JUL26 70.00 P 5.10 5.10 5.10 5.51 +0.24 65 1 77 +1
30JUL26 72.50 P 0.00 0.00 0.00 6.57 +0.32 64 0 240 0
30JUL26 75.00 P 0.00 0.00 0.00 7.74 +0.42 65 0 387 0
30JUL26 77.50 P 0.00 0.00 0.00 8.93 +0.40 64 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 10.37 +0.47 65 0 125 0
30JUL26 82.50 P 11.93 11.93 11.93 11.88 +0.56 65 15 137 +15
30JUL26 85.00 P 0.00 0.00 0.00 13.55 +0.65 66 0 171 0
30JUL26 87.50 P 14.88 15.35 14.88 15.19 +0.61 66 30 73 +30
30JUL26 90.00 P 16.64 17.42 16.64 17.00 +0.66 67 45 110 +12
30JUL26 92.50 P 0.00 0.00 0.00 19.16 +0.88 70 0 31 0
30JUL26 95.00 P 0.00 0.00 0.00 21.07 +0.98 70 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.99 +1.00 70 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 25.04 +1.13 71 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 27.10 +1.17 71 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.20 +1.20 72 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 31.40 +1.33 73 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 66 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 67 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 0.00 67 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 0.00 67 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 0.00 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 0.00 66 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.09 -0.01 65 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 0.00 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.14 -0.01 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.17 -0.01 65 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.22 -0.01 65 0 84 0
29SEP26 36.00 P 0.00 0.00 0.00 0.26 -0.01 65 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.31 -0.01 65 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 0.37 -0.01 65 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.45 0.00 66 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 0.51 -0.01 66 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 0.60 -0.01 66 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 0.70 -0.01 66 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 0.80 +0.02 66 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 0.90 +0.02 66 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 1.04 +0.04 66 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 1.17 0.00 66 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 1.31 +0.06 66 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.44 +0.02 65 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 1.56 +0.03 65 0 22 0
29SEP26 50.00 P 1.55 1.55 1.55 1.72 +0.01 65 10 36 +10
29SEP26 52.50 P 0.00 0.00 0.00 2.19 +0.04 65 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 2.77 +0.05 64 0 965 0
29SEP26 57.50 P 0.00 0.00 0.00 3.40 +0.10 64 0 1,574 0
29SEP26 60.00 P 0.00 0.00 0.00 4.13 +0.09 64 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 4.92 +0.14 64 0 951 0
29SEP26 65.00 P 0.00 0.00 0.00 5.84 +0.16 64 0 70 0
29SEP26 67.50 P 0.00 0.00 0.00 6.79 +0.19 64 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 7.88 +0.26 64 0 36 0
29SEP26 72.50 P 0.00 0.00 0.00 9.05 +0.32 64 0 44 0
29SEP26 75.00 P 0.00 0.00 0.00 10.36 +0.52 64 0 50 0
29SEP26 77.50 P 0.00 0.00 0.00 11.82 +0.68 65 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 13.06 +0.48 64 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 14.65 +0.54 65 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 16.31 +0.50 65 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 18.05 +0.55 66 0 15 0
29SEP26 90.00 P 20.17 20.17 20.17 19.78 +0.53 66 15 15 +15
29SEP26 92.50 P 0.00 0.00 0.00 21.89 +0.84 68 0 6 0
29SEP26 95.00 P 0.00 0.00 0.00 23.70 +0.92 69 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.64 +0.88 69 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.58 +0.91 69 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.53 +0.89 69 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.58 +0.99 70 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.67 +1.08 71 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.01 0.00 65 0 163 0
30DEC26 39.00 P 0.00 0.00 0.00 1.15 0.00 65 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 1.27 +0.01 64 0 135 0
30DEC26 41.00 P 1.46 1.56 1.46 1.44 0.00 65 23 68 +8
30DEC26 42.00 P 0.00 0.00 0.00 1.58 -0.01 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.78 +0.02 65 0 0 0
30DEC26 44.00 P 1.96 1.96 1.96 1.91 -0.05 64 15 32 +15
30DEC26 45.00 P 0.00 0.00 0.00 2.16 +0.01 65 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.35 +0.08 65 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.49 +0.03 64 0 25 0
30DEC26 48.00 P 2.60 2.60 2.60 2.73 +0.03 64 15 30 +15
30DEC26 49.00 P 0.00 0.00 0.00 2.98 -0.05 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.22 +0.03 64 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.87 +0.07 64 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 4.64 +0.07 64 0 1,515 0
30DEC26 57.50 P 4.80 5.16 4.80 5.41 +0.07 64 5 2,414 -3
30DEC26 60.00 P 0.00 0.00 0.00 6.34 +0.13 64 0 1,830 0
30DEC26 62.50 P 0.00 0.00 0.00 7.29 +0.12 63 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 8.30 +0.17 63 0 16 0
30DEC26 67.50 P 0.00 0.00 0.00 9.44 +0.22 63 0 251 0
30DEC26 70.00 P 0.00 0.00 0.00 10.58 +0.21 63 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 11.79 +0.27 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.18 +0.38 63 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 14.65 +0.46 64 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 16.05 +0.36 64 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 17.68 +0.44 64 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 19.41 +0.51 65 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.11 +0.51 65 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.93 +0.48 66 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 25.16 +0.65 68 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 26.82 +1.27 67 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.77 +1.47 68 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.65 +1.58 68 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.67 +0.80 65 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.59 +0.81 65 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.51 +0.81 65 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.79 -0.01 64 0 124 0
30MAR27 44.00 P 0.00 0.00 0.00 2.96 -0.10 64 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 3.32 -0.01 65 0 33 0
30MAR27 46.00 P 0.00 0.00 0.00 3.58 +0.10 65 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.73 -0.13 64 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 3.99 -0.13 64 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 4.28 -0.11 64 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 4.60 +0.02 64 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 5.41 -0.15 64 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 6.23 -0.17 64 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 7.21 -0.16 63 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 8.20 -0.19 63 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.22 +0.09 63 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 10.39 +0.14 63 0 400 0
30MAR27 67.50 P 10.79 10.79 10.79 11.57 +0.13 63 3 3 +3
30MAR27 70.00 P 0.00 0.00 0.00 12.75 +0.13 63 0 250 0
30MAR27 72.50 P 0.00 0.00 0.00 14.08 +0.23 63 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 15.46 +0.24 63 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 16.82 +0.11 63 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 18.76 +0.50 64 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.14 +0.31 64 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 21.86 +0.37 64 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 23.52 +0.32 64 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 25.36 +0.47 65 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 27.31 +0.62 66 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 29.45 +0.96 67 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 30.49 +0.51 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.28 +0.51 65 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 35.04 +0.78 68 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 36.01 +0.66 65 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 37.95 +0.70 65 0 0 0
TOTAL PUT 4,131 47,545 +3,033
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 33.54
29APR26 21.00 C 0.00 0.00 0.00 12.54 - 0 0 0 -
29APR26 22.00 C 0.00 0.00 0.00 11.54 +0.35 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.54 +0.35 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.54 +0.35 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.54 +0.35 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.54 +0.35 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.54 +0.35 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.54 +0.35 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.54 +0.35 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.54 +0.35 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 2.54 +0.34 0 0 5 0
29APR26 32.00 C 1.61 1.61 1.54 1.55 +0.28 31 12 21 +6
29APR26 33.00 C 0.58 0.71 0.58 0.67 +0.14 33 57 72 -15
29APR26 34.00 C 0.15 0.15 0.15 0.16 +0.01 34 32 432 +22
29APR26 35.00 C 0.04 0.06 0.04 0.02 -0.01 35 111 639 +46
29APR26 36.00 C 0.01 0.01 0.01 0.01 0.00 47 1 879 0
29APR26 37.00 C 0.03 0.03 0.02 0.01 0.00 62 219 775 +114
29APR26 38.00 C 0.02 0.02 0.02 0.01 0.00 76 10 1,695 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 90 0 248 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 103 0 589 0
29APR26 41.00 C 0.01 0.01 0.01 0.01 0.00 115 1 199 +1
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 127 0 347 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 138 0 484 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 149 0 251 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 160 0 164 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 170 0 95 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 180 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 190 0 164 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 200 0 19 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 209 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 231 0 17 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 252 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 271 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 324 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 12.58 - 69 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 11.60 +0.38 73 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.56 +0.34 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.61 +0.39 62 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.62 +0.39 57 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.56 +0.33 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.65 +0.42 48 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.59 +0.34 28 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.61 +0.33 29 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.67 +0.30 30 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 2.78 +0.25 29 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 2.00 +0.25 29 0 240 0
28MAY26 33.00 C 1.18 1.38 1.18 1.37 +0.19 30 105 208 +105
28MAY26 34.00 C 0.94 0.94 0.83 0.89 +0.14 30 28 298 -3
28MAY26 35.00 C 0.46 0.57 0.46 0.52 +0.07 30 33 323 +5
28MAY26 36.00 C 0.26 0.31 0.26 0.28 +0.03 29 198 366 +26
28MAY26 37.00 C 0.15 0.19 0.15 0.15 0.00 30 101 546 +100
28MAY26 38.00 C 0.10 0.10 0.10 0.08 0.00 30 3 487 -3
28MAY26 39.00 C 0.07 0.07 0.06 0.04 0.00 30 38 415 +2
28MAY26 40.00 C 0.00 0.00 0.00 0.02 0.00 31 0 223 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 324 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.56 +0.34 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.58 +0.36 59 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.60 +0.38 61 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.63 +0.41 61 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.69 +0.47 62 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.62 +0.39 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.64 +0.41 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.65 +0.41 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.60 +0.33 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.65 +0.32 29 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 3.74 +0.27 29 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 2.93 +0.15 29 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 2.28 +0.27 30 0 64 0
29JUN26 33.00 C 1.53 1.53 1.53 1.68 +0.21 30 15 69 0
29JUN26 34.00 C 1.20 1.20 1.20 1.21 +0.17 30 15 92 +15
29JUN26 35.00 C 0.85 0.85 0.82 0.85 +0.12 29 22 1,685 0
29JUN26 36.00 C 0.00 0.00 0.00 0.58 +0.07 29 0 151 0
29JUN26 37.00 C 0.00 0.00 0.00 0.39 +0.04 29 0 219 0
29JUN26 38.00 C 0.26 0.27 0.26 0.26 +0.02 29 27 207 +27
29JUN26 39.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 89 0
29JUN26 40.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 0.07 0.00 30 0 86 0
29JUN26 42.00 C 0.00 0.00 0.00 0.04 0.00 29 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.03 0.00 30 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 87 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30JUL26 21.00 C 0.00 0.00 0.00 12.62 - 63 0 0 -
30JUL26 22.00 C 0.00 0.00 0.00 11.60 +0.38 54 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.63 +0.41 53 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.69 +0.47 53 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.64 +0.41 44 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.65 +0.42 40 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.68 +0.42 37 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.63 +0.31 29 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.72 +0.29 29 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.88 +0.25 29 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.19 +0.32 30 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 2.56 +0.27 30 0 1 0
30JUL26 33.00 C 1.86 1.86 1.86 1.99 +0.18 30 15 15 +15
30JUL26 34.00 C 0.00 0.00 0.00 1.55 +0.15 30 0 7 0
30JUL26 35.00 C 0.00 0.00 0.00 1.19 +0.13 30 0 140 0
30JUL26 36.00 C 0.00 0.00 0.00 0.90 +0.10 29 0 88 0
30JUL26 37.00 C 0.00 0.00 0.00 0.68 +0.08 30 0 60 0
30JUL26 38.00 C 0.00 0.00 0.00 0.50 +0.04 30 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.36 +0.02 29 0 66 0
30JUL26 40.00 C 0.29 0.29 0.29 0.26 +0.02 29 20 42 +19
30JUL26 41.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 15 0
30JUL26 42.00 C 0.17 0.17 0.17 0.13 +0.01 29 36 36 +21
30JUL26 43.00 C 0.00 0.00 0.00 0.09 0.00 30 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.62 - 51 0 0 -
29SEP26 22.00 C 0.00 0.00 0.00 11.60 +0.38 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.63 +0.41 43 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 9.69 +0.46 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.64 +0.39 35 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 7.69 +0.46 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.78 +0.35 33 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 5.90 +0.29 32 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 5.13 +0.26 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.43 +0.23 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.82 +0.22 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.27 +0.28 32 0 6 0
29SEP26 33.00 C 0.00 0.00 0.00 2.70 +0.16 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.28 +0.14 31 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.92 +0.13 31 0 23 0
29SEP26 36.00 C 0.00 0.00 0.00 1.60 +0.10 31 0 23 0
29SEP26 37.00 C 0.00 0.00 0.00 1.32 +0.09 31 0 982 0
29SEP26 38.00 C 0.00 0.00 0.00 1.10 +0.08 31 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 0.90 +0.07 31 0 90 0
29SEP26 40.00 C 0.66 0.66 0.66 0.73 +0.06 31 30 75 +30
29SEP26 41.00 C 0.00 0.00 0.00 0.60 +0.05 32 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 0.48 +0.04 32 0 18 0
29SEP26 43.00 C 0.00 0.00 0.00 0.39 +0.03 32 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.31 +0.01 32 0 12 0
29SEP26 45.00 C 0.27 0.27 0.27 0.25 +0.01 32 2 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.21 +0.02 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.17 +0.02 32 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 61 0
29SEP26 49.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.08 0.00 32 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 0.00 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 0.00 34 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.62 - 41 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 11.65 +0.43 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.63 +0.38 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.69 +0.39 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.72 +0.47 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.81 +0.47 30 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 6.96 +0.16 29 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 6.33 +0.24 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.66 +0.23 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.03 +0.34 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.45 +0.18 31 0 0 0
30DEC26 32.00 C 3.53 3.58 3.53 3.82 +0.17 29 12 48 +12
30DEC26 33.00 C 0.00 0.00 0.00 3.35 +0.14 30 0 27 0
30DEC26 34.00 C 0.00 0.00 0.00 2.93 +0.14 30 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 2.56 +0.11 30 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 2.22 +0.11 30 0 71 0
30DEC26 37.00 C 1.73 1.73 1.73 1.92 +0.08 30 1 154 -1
30DEC26 38.00 C 1.58 1.58 1.58 1.65 +0.07 30 1 55 0
30DEC26 39.00 C 1.30 1.30 1.30 1.43 +0.06 30 15 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.22 +0.06 30 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 1.05 +0.05 30 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.89 +0.04 30 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.76 +0.01 30 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.67 +0.03 31 0 327 0
30DEC26 45.00 C 0.00 0.00 0.00 0.55 +0.03 30 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.48 +0.04 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.41 +0.04 31 0 24 0
30DEC26 48.00 C 0.00 0.00 0.00 0.35 +0.01 31 0 52 0
30DEC26 49.00 C 0.00 0.00 0.00 0.29 +0.01 31 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.25 +0.01 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.16 +0.01 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.10 0.00 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 0.00 31 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 32 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 12.62 - 34 0 0 -
30MAR27 22.00 C 11.70 11.70 11.70 11.65 +0.37 32 2 2 +2
30MAR27 23.00 C 0.00 0.00 0.00 10.68 +0.30 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.75 +0.45 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.88 +0.41 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.07 +0.32 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.32 +0.27 28 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.66 +0.04 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.22 +0.23 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.64 +0.22 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.08 +0.20 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.44 +0.19 30 0 9 0
30MAR27 33.00 C 0.00 0.00 0.00 3.98 +0.16 30 0 12 0
30MAR27 34.00 C 0.00 0.00 0.00 3.57 +0.16 30 0 17 0
30MAR27 35.00 C 0.00 0.00 0.00 3.18 +0.14 30 0 133 0
30MAR27 36.00 C 0.00 0.00 0.00 2.85 +0.14 30 0 131 0
30MAR27 37.00 C 0.00 0.00 0.00 2.52 +0.11 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.25 +0.11 30 0 0 0
30MAR27 39.00 C 1.92 1.92 1.92 1.98 +0.10 30 1 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.76 +0.08 30 0 19 0
30MAR27 41.00 C 1.44 1.44 1.44 1.56 +0.09 30 12 65 +12
30MAR27 42.00 C 1.24 1.31 1.24 1.37 +0.06 30 35 72 +35
30MAR27 43.00 C 1.20 1.20 1.20 1.25 +0.09 31 1 49 +1
30MAR27 44.00 C 0.00 0.00 0.00 1.10 +0.08 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.98 +0.07 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.87 +0.06 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.76 +0.05 31 0 27 0
30MAR27 48.00 C 0.60 0.60 0.60 0.67 +0.04 31 5 20 -5
30MAR27 49.00 C 0.53 0.53 0.53 0.59 +0.04 31 5 15 +5
30MAR27 50.00 C 0.54 0.54 0.54 0.51 +0.04 31 17 17 +5
30MAR27 52.50 C 0.00 0.00 0.00 0.36 +0.02 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 2 0
TOTAL CALL 1,238 22,017 +599
29APR26 21.00 P 0.00 0.00 0.00 0.01 - 254 0 0 -
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 231 0 75 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 209 0 10 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 146 0 105 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 127 0 95 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 108 0 59 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 89 0 208 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 238 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 64 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 -0.06 38 0 516 0
29APR26 33.00 P 0.25 0.25 0.12 0.13 -0.24 33 69 1,003 -24
29APR26 34.00 P 0.78 0.78 0.58 0.63 -0.37 35 21 1,468 +1
29APR26 35.00 P 0.00 0.00 0.00 1.47 -0.37 32 0 886 0
29APR26 36.00 P 3.00 3.00 2.41 2.46 -0.36 0 29 668 0
29APR26 37.00 P 3.60 3.60 3.55 3.46 -0.36 0 6 239 -3
29APR26 38.00 P 4.60 4.60 4.60 4.59 -0.23 124 5 116 0
29APR26 39.00 P 0.00 0.00 0.00 5.46 -0.36 0 0 192 0
29APR26 40.00 P 0.00 0.00 0.00 6.55 -0.44 149 0 84 0
29APR26 41.00 P 7.44 7.44 7.44 7.49 -0.49 137 1 125 -34
29APR26 42.00 P 0.00 0.00 0.00 8.48 -0.50 142 0 126 0
29APR26 43.00 P 0.00 0.00 0.00 9.49 -0.50 163 0 31 0
29APR26 44.00 P 0.00 0.00 0.00 10.49 -0.49 175 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.49 -0.49 187 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.49 -0.49 199 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 13.49 -0.49 211 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.49 -0.49 222 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.47 -0.51 206 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 16.47 -0.51 216 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 18.97 -0.51 239 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 21.47 -0.52 260 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 23.97 -0.51 281 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 26.49 -0.49 334 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 28.98 -0.50 339 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 31.49 -0.49 374 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 214 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 38 0
28MAY26 27.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 120 0
28MAY26 28.00 P 0.00 0.00 0.00 0.04 -0.03 30 13 158 0
28MAY26 29.00 P 0.18 0.18 0.18 0.10 -0.05 30 2 165 0
28MAY26 30.00 P 0.34 0.34 0.29 0.22 -0.10 30 3 290 0
28MAY26 31.00 P 0.51 0.51 0.50 0.44 -0.16 30 6 94 -4
28MAY26 32.00 P 0.81 0.84 0.80 0.79 -0.21 30 7 261 -1
28MAY26 33.00 P 1.25 1.28 1.25 1.24 -0.29 29 59 268 +13
28MAY26 34.00 P 0.00 0.00 0.00 1.82 -0.37 28 0 1,265 0
28MAY26 35.00 P 2.67 2.67 2.25 2.60 -0.31 30 49 455 +18
28MAY26 36.00 P 3.70 3.70 3.42 3.42 -0.33 30 24 769 +24
28MAY26 37.00 P 4.30 4.30 4.30 4.31 -0.35 29 2 172 +2
28MAY26 38.00 P 5.30 5.30 5.30 5.25 -0.35 29 6 312 0
28MAY26 39.00 P 0.00 0.00 0.00 6.27 -0.50 35 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 7.19 -0.56 0 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 8.18 -0.56 0 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 9.18 -0.55 0 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 10.17 -0.55 0 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 11.18 -0.53 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.23 -0.48 53 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 13.16 -0.54 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.15 -0.55 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.15 -0.55 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.15 -0.54 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 17.21 -0.48 64 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 19.65 -0.53 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.12 -0.56 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.69 -0.48 79 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 27.12 -0.55 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 29.68 -0.48 88 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 32.10 -0.55 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 70 0
29JUN26 25.00 P 0.09 0.09 0.09 0.02 -0.01 30 2 94 +2
29JUN26 26.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 10 0
29JUN26 27.00 P 0.17 0.17 0.17 0.09 -0.03 29 3 9 +3
29JUN26 28.00 P 0.00 0.00 0.00 0.17 -0.06 29 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 0.31 -0.09 29 0 67 0
29JUN26 30.00 P 0.57 0.57 0.57 0.53 -0.11 30 3 117 +3
29JUN26 31.00 P 0.00 0.00 0.00 0.83 -0.16 30 0 107 0
29JUN26 32.00 P 1.30 1.30 1.30 1.21 -0.22 29 1 163 -1
29JUN26 33.00 P 1.69 1.71 1.68 1.69 -0.25 29 99 265 -21
29JUN26 34.00 P 2.29 2.29 2.29 2.24 -0.33 28 4 463 -4
29JUN26 35.00 P 0.00 0.00 0.00 2.92 -0.36 29 0 1,696 0
29JUN26 36.00 P 0.00 0.00 0.00 3.70 -0.31 29 0 224 0
29JUN26 37.00 P 4.53 4.53 4.53 4.52 -0.33 29 3 257 +3
29JUN26 38.00 P 0.00 0.00 0.00 5.40 -0.34 29 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 6.27 -0.55 26 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 7.19 -0.59 0 0 207 0
29JUN26 41.00 P 0.00 0.00 0.00 8.20 -0.56 24 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 9.18 -0.56 0 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 10.17 -0.56 0 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 11.24 -0.48 38 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 12.23 -0.48 39 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.16 -0.55 0 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 14.21 -0.50 41 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 15.15 -0.55 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.15 -0.55 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.21 -0.48 48 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 19.65 -0.54 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.12 -0.56 0 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 24.69 -0.49 59 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.19 -0.48 63 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 29.68 -0.49 65 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 32.10 -0.55 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 23.00 P 0.06 0.06 0.06 0.02 0.00 31 6 23 +6
30JUL26 24.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.11 -0.04 29 0 7 0
30JUL26 27.00 P 0.00 0.00 0.00 0.20 -0.05 29 0 52 0
30JUL26 28.00 P 0.00 0.00 0.00 0.34 -0.08 30 0 21 0
30JUL26 29.00 P 0.00 0.00 0.00 0.53 -0.11 30 0 23 0
30JUL26 30.00 P 0.87 0.87 0.87 0.79 -0.15 30 1 16 +1
30JUL26 31.00 P 1.12 1.12 1.12 1.14 -0.17 30 1 63 +1
30JUL26 32.00 P 0.00 0.00 0.00 1.55 -0.19 30 0 287 0
30JUL26 33.00 P 0.00 0.00 0.00 2.05 -0.22 30 0 395 0
30JUL26 34.00 P 2.60 2.60 2.53 2.57 -0.30 29 41 690 -15
30JUL26 35.00 P 0.00 0.00 0.00 3.22 -0.34 29 0 93 0
30JUL26 36.00 P 0.00 0.00 0.00 3.96 -0.30 29 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 4.74 -0.32 29 0 17 0
30JUL26 38.00 P 0.00 0.00 0.00 5.58 -0.32 29 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.44 -0.48 29 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.33 -0.51 28 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.26 -0.54 27 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.22 -0.54 26 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.19 -0.55 22 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.24 -0.49 32 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.23 -0.48 34 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.16 -0.55 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.21 -0.50 35 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.15 -0.55 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 - 33 0 0 -
29SEP26 22.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.17 -0.02 32 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.27 -0.03 32 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.40 -0.05 32 0 4 0
29SEP26 27.00 P 0.75 0.75 0.70 0.58 -0.07 32 3 53 +1
29SEP26 28.00 P 0.93 0.93 0.93 0.81 -0.08 32 2 48 0
29SEP26 29.00 P 0.00 0.00 0.00 1.08 -0.12 32 0 52 0
29SEP26 30.00 P 0.00 0.00 0.00 1.42 -0.14 32 0 47 0
29SEP26 31.00 P 0.00 0.00 0.00 1.83 -0.14 32 0 45 0
29SEP26 32.00 P 2.50 2.50 2.50 2.30 -0.17 33 10 41 +10
29SEP26 33.00 P 0.00 0.00 0.00 2.82 -0.20 33 0 1,773 0
29SEP26 34.00 P 0.00 0.00 0.00 3.40 -0.22 33 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.05 -0.11 33 0 966 0
29SEP26 36.00 P 0.00 0.00 0.00 4.61 -0.24 32 0 142 0
29SEP26 37.00 P 5.50 5.50 5.50 5.32 -0.27 32 1 32 +1
29SEP26 38.00 P 0.00 0.00 0.00 6.28 -0.28 34 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 7.10 -0.30 35 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 7.96 -0.31 36 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 8.86 -0.32 36 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 9.78 -0.33 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.72 -0.34 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 11.68 -0.35 40 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 12.67 -0.35 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.66 -0.35 44 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 14.62 -0.40 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.59 -0.44 46 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 16.56 -0.48 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.53 -0.53 48 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 19.97 -0.54 50 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 22.43 -0.53 53 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 24.89 -0.53 55 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.39 -0.49 58 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.79 -0.56 57 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.25 -0.56 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 - 31 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.24 -0.04 31 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.35 -0.05 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.50 -0.06 31 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.69 -0.07 31 0 22 0
30DEC26 27.00 P 1.14 1.14 1.14 0.91 -0.10 31 1 97 -1
30DEC26 28.00 P 0.00 0.00 0.00 1.18 -0.13 31 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 1.52 -0.13 31 0 167 0
30DEC26 30.00 P 0.00 0.00 0.00 1.89 -0.16 31 0 171 0
30DEC26 31.00 P 0.00 0.00 0.00 2.31 -0.18 31 0 87 0
30DEC26 32.00 P 0.00 0.00 0.00 2.81 -0.19 31 0 49 0
30DEC26 33.00 P 3.59 3.59 3.59 3.33 -0.22 31 4 98 +4
30DEC26 34.00 P 0.00 0.00 0.00 3.91 -0.23 32 0 166 0
30DEC26 35.00 P 0.00 0.00 0.00 4.54 -0.11 32 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 5.21 -0.26 32 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 5.93 -0.28 32 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 6.68 -0.29 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 7.47 -0.31 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 8.29 -0.31 33 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 9.15 -0.32 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 10.02 -0.25 34 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 10.93 -0.34 35 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 11.86 -0.34 36 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 12.80 -0.35 37 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 13.77 -0.35 38 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 14.74 -0.36 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.68 -0.41 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.62 -0.47 40 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 17.58 -0.51 41 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.99 -0.55 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.43 -0.55 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.89 -0.54 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.39 -0.50 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.79 -0.56 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.25 -0.56 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.21 - 31 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 0.30 -0.03 31 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.42 -0.05 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.58 -0.05 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.77 -0.07 31 0 40 0
30MAR27 26.00 P 0.00 0.00 0.00 1.00 -0.08 31 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.27 -0.09 31 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.59 -0.11 31 0 23 0
30MAR27 29.00 P 0.00 0.00 0.00 1.94 -0.13 31 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.36 -0.13 31 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 2.80 -0.16 31 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.30 -0.17 31 0 40 0
30MAR27 33.00 P 0.00 0.00 0.00 3.83 -0.19 32 0 41 0
30MAR27 34.00 P 0.00 0.00 0.00 4.42 -0.19 32 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.03 -0.22 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 5.70 -0.22 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 6.38 -0.25 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.12 -0.26 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.87 -0.27 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.67 -0.29 33 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 9.49 -0.29 33 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 10.34 -0.30 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.21 -0.31 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.10 -0.31 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.01 -0.33 35 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.94 -0.33 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.85 -0.38 36 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.78 -0.41 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.71 -0.46 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.65 -0.51 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.04 -0.54 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.46 -0.54 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.89 -0.55 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.39 -0.51 44 0 0 0
TOTAL PUT 487 26,145 -15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 12.45
29APR26 8.75 C 0.00 0.00 0.00 3.70 -0.54 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.45 -0.54 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.20 -0.54 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.95 -0.54 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.70 -0.54 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.45 -0.54 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.95 -0.54 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.45 -0.60 0 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.98 -0.52 79 0 210 0
29APR26 12.00 C 0.76 0.76 0.76 0.51 -0.52 58 35 166 0
29APR26 12.50 C 0.67 0.67 0.67 0.18 -0.43 55 15 241 -15
29APR26 13.00 C 0.13 0.13 0.03 0.04 -0.26 55 206 1,328 +55
29APR26 13.50 C 0.00 0.00 0.00 0.01 -0.11 62 0 2,337 0
29APR26 14.00 C 0.02 0.05 0.02 0.01 -0.03 84 263 2,123 +112
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1,514 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 124 0 717 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 142 0 564 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 159 0 298 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 175 0 487 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 191 0 313 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 205 0 89 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 220 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 247 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 272 0 10 0
28MAY26 8.75 C 0.00 0.00 0.00 3.72 -0.54 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.47 -0.54 43 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.22 -0.54 38 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.97 -0.54 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.74 -0.53 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.48 -0.62 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.07 -0.55 50 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.57 -0.51 40 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.16 -0.49 38 0 12 0
28MAY26 12.00 C 0.86 0.86 0.86 0.82 -0.41 38 15 78 -15
28MAY26 12.50 C 0.88 0.88 0.54 0.54 -0.37 38 32 876 -9
28MAY26 13.00 C 0.44 0.44 0.35 0.35 -0.29 38 335 1,370 +241
28MAY26 13.50 C 0.26 0.26 0.23 0.23 -0.21 40 122 266 -13
28MAY26 14.00 C 0.00 0.00 0.00 0.13 -0.17 39 0 567 0
28MAY26 14.50 C 0.00 0.00 0.00 0.08 -0.12 41 0 878 0
28MAY26 15.00 C 0.15 0.15 0.08 0.04 -0.08 40 79 1,566 +45
28MAY26 15.50 C 0.07 0.07 0.07 0.02 -0.05 40 7 173 +7
28MAY26 16.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 108 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 175 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 220 0
29JUN26 8.50 C 0.00 0.00 0.00 3.99 -0.54 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.74 -0.54 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.50 -0.54 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.22 -0.58 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.99 -0.56 24 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.75 -0.55 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.54 -0.56 35 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.13 -0.49 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.73 -0.53 39 0 30 0
29JUN26 11.50 C 0.00 0.00 0.00 1.34 -0.49 37 0 250 0
29JUN26 12.00 C 1.35 1.35 0.91 1.04 -0.39 37 171 465 +171
29JUN26 12.50 C 0.68 0.68 0.68 0.79 -0.34 38 15 1,793 0
29JUN26 13.00 C 0.84 0.84 0.50 0.59 -0.29 38 60 2,859 +45
29JUN26 13.50 C 0.46 0.46 0.38 0.43 -0.25 38 30 1,183 0
29JUN26 14.00 C 0.37 0.37 0.29 0.30 -0.21 38 3 454 +3
29JUN26 14.50 C 0.00 0.00 0.00 0.22 -0.16 39 0 435 0
29JUN26 15.00 C 0.00 0.00 0.00 0.15 -0.13 39 0 768 0
29JUN26 15.50 C 0.00 0.00 0.00 0.11 -0.10 40 0 1,784 0
29JUN26 16.00 C 0.00 0.00 0.00 0.07 -0.08 39 0 1,803 0
29JUN26 16.50 C 0.13 0.13 0.13 0.05 -0.05 40 115 1,009 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.04 39 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.03 40 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 3.75 -0.54 37 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.52 -0.52 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.28 -0.55 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.04 -0.53 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.80 -0.53 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.58 -0.52 38 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.15 -0.47 37 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.76 -0.53 37 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.38 -0.52 36 0 55 0
30JUL26 12.00 C 1.03 1.03 1.03 1.10 -0.36 37 15 99 +15
30JUL26 12.50 C 0.00 0.00 0.00 0.86 -0.33 37 0 485 0
30JUL26 13.00 C 0.00 0.00 0.00 0.67 -0.28 38 0 360 0
30JUL26 13.50 C 0.00 0.00 0.00 0.50 -0.26 38 0 203 0
30JUL26 14.00 C 0.00 0.00 0.00 0.37 -0.22 38 0 77 0
30JUL26 14.50 C 0.49 0.49 0.49 0.27 -0.18 38 15 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.19 -0.14 37 0 78 0
30JUL26 15.50 C 0.37 0.37 0.37 0.14 -0.11 38 2 67 0
30JUL26 16.00 C 0.24 0.24 0.24 0.10 -0.08 38 15 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.07 -0.06 38 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.05 -0.05 38 0 175 0
30JUL26 17.50 C 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 3.76 -0.54 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.52 -0.53 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.28 -0.55 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.06 -0.63 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.81 -0.56 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.59 -0.67 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.29 -0.54 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.98 -0.47 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.63 -0.47 39 0 37 0
29SEP26 12.00 C 0.00 0.00 0.00 1.39 -0.40 40 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 1.17 -0.31 41 0 90 0
29SEP26 13.00 C 0.00 0.00 0.00 0.97 -0.30 40 0 157 0
29SEP26 13.50 C 0.00 0.00 0.00 0.80 -0.27 40 0 126 0
29SEP26 14.00 C 0.00 0.00 0.00 0.65 -0.24 40 0 166 0
29SEP26 14.50 C 0.00 0.00 0.00 0.53 -0.22 40 0 40 0
29SEP26 15.00 C 0.00 0.00 0.00 0.43 -0.19 40 0 199 0
29SEP26 15.50 C 0.52 0.52 0.41 0.35 -0.16 40 26 248 +15
29SEP26 16.00 C 0.50 0.50 0.35 0.28 -0.14 40 20 46 +5
29SEP26 16.50 C 0.00 0.00 0.00 0.22 -0.12 40 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 -0.10 40 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 -0.09 40 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 -0.07 40 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 -0.06 40 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 -0.04 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.04 40 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 3.84 -0.52 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.62 -0.52 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.38 -0.55 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.20 -0.52 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.03 -0.49 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.81 -0.61 38 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 2.52 -0.53 40 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 2.28 -0.44 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.01 -0.41 42 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.71 -0.44 40 0 195 0
30DEC26 12.50 C 0.00 0.00 0.00 1.54 -0.36 41 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 1.34 -0.32 41 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 1.17 -0.30 41 0 96 0
30DEC26 14.00 C 0.00 0.00 0.00 1.02 -0.28 41 0 110 0
30DEC26 14.50 C 0.00 0.00 0.00 0.88 -0.25 41 0 27 0
30DEC26 15.00 C 0.00 0.00 0.00 0.76 -0.24 41 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.66 -0.21 41 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.57 -0.19 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.49 -0.17 41 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.42 -0.16 41 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.36 -0.14 40 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.30 -0.13 40 0 25 0
30DEC26 18.50 C 0.35 0.35 0.35 0.26 -0.12 40 5 0 -5
30DEC26 19.00 C 0.00 0.00 0.00 0.23 -0.09 41 0 12 0
30DEC26 19.50 C 0.28 0.28 0.28 0.19 -0.09 40 15 66 -15
30DEC26 20.00 C 0.30 0.31 0.26 0.17 -0.08 41 30 160 -5
30MAR27 8.75 C 0.00 0.00 0.00 3.93 -0.52 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.74 -0.51 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.56 -0.49 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.38 -0.49 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.23 -0.46 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.12 -0.41 42 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.79 -0.40 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.50 -0.40 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.27 -0.40 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.04 -0.37 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.82 -0.38 41 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 1.63 -0.34 41 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 1.46 -0.32 41 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 1.29 -0.31 40 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 1.15 -0.29 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.02 -0.28 40 0 8 0
30MAR27 15.50 C 1.00 1.00 1.00 0.91 -0.25 40 3 3 +3
30MAR27 16.00 C 0.00 0.00 0.00 0.81 -0.22 40 0 2 0
30MAR27 16.50 C 0.82 0.82 0.82 0.71 -0.22 40 3 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.63 -0.20 40 0 0 0
30MAR27 17.50 C 0.65 0.65 0.65 0.56 -0.18 40 10 13 -10
30MAR27 18.00 C 0.00 0.00 0.00 0.49 -0.18 40 0 0 0
TOTAL CALL 1,662 37,653 +630
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 162 0 17 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 148 0 554 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 118 0 117 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 761 0
29APR26 11.50 P 0.01 0.01 0.01 0.01 0.00 62 2 724 -2
29APR26 12.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 1,173 0
29APR26 12.50 P 0.22 0.22 0.22 0.22 +0.11 52 20 778 -5
29APR26 13.00 P 0.47 0.62 0.47 0.57 +0.28 46 117 4,665 -72
29APR26 13.50 P 0.58 1.09 0.58 1.08 +0.47 80 117 2,519 0
29APR26 14.00 P 1.19 1.57 1.19 1.57 +0.53 98 56 1,728 -606
29APR26 14.50 P 2.22 2.22 2.22 2.05 +0.53 0 10 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 2.61 +0.60 176 0 131 -292
29APR26 15.50 P 0.00 0.00 0.00 3.09 +0.58 183 0 15 -75
29APR26 16.00 P 0.00 0.00 0.00 3.55 +0.54 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.09 +0.58 221 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.57 +0.56 214 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.07 +0.56 231 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.57 +0.56 246 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.07 +0.56 261 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.55 +0.54 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.07 +0.56 289 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.55 +0.54 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 155 0
28MAY26 10.50 P 0.05 0.05 0.05 0.04 +0.01 39 150 551 +150
28MAY26 11.00 P 0.00 0.00 0.00 0.10 +0.03 40 0 1,348 0
28MAY26 11.50 P 0.16 0.22 0.16 0.20 +0.06 39 60 226 +24
28MAY26 12.00 P 0.33 0.41 0.24 0.37 +0.12 40 197 514 -6
28MAY26 12.50 P 0.47 0.65 0.47 0.61 +0.18 41 313 1,167 +166
28MAY26 13.00 P 0.80 0.98 0.75 0.91 +0.24 41 47 1,869 +24
28MAY26 13.50 P 0.00 0.00 0.00 1.29 +0.32 43 0 197 0
28MAY26 14.00 P 1.47 1.47 1.47 1.66 +0.34 40 5 185 0
28MAY26 14.50 P 2.05 2.05 2.05 2.16 +0.45 47 10 33 +10
28MAY26 15.00 P 0.00 0.00 0.00 2.65 +0.55 53 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.15 +0.52 59 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.66 +0.56 67 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 4.14 +0.52 69 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.63 +0.60 73 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.17 +0.57 85 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.57 +0.53 68 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 149 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 +0.02 41 0 354 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 1,163 0
29JUN26 10.50 P 0.13 0.13 0.13 0.14 +0.04 39 45 804 +45
29JUN26 11.00 P 0.19 0.27 0.19 0.25 +0.07 40 228 906 +63
29JUN26 11.50 P 0.42 0.42 0.42 0.40 +0.11 40 1 649 0
29JUN26 12.00 P 0.49 0.65 0.45 0.59 +0.14 40 236 885 +125
29JUN26 12.50 P 0.90 0.90 0.90 0.84 +0.19 40 10 2,009 0
29JUN26 13.00 P 0.00 0.00 0.00 1.14 +0.25 41 0 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 1.49 +0.30 41 0 1,634 0
29JUN26 14.00 P 1.61 2.04 1.61 1.87 +0.34 42 56 267 +19
29JUN26 14.50 P 0.00 0.00 0.00 2.22 +0.37 39 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 2.74 +0.50 46 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.20 +0.46 47 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.69 +0.49 51 0 121 0
29JUN26 16.50 P 0.00 0.00 0.00 4.18 +0.51 54 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.69 +0.53 59 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 5.20 +0.54 64 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.72 +0.56 70 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.23 +0.55 74 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.75 +0.56 80 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 7.07 +0.36 59 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.78 +0.60 89 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.55 +0.35 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.55 +0.54 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.55 +0.54 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.78 +0.66 112 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.55 +0.54 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.55 +0.54 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.55 +0.54 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.55 +0.54 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.10 +0.02 37 0 1 0
30JUL26 9.75 P 0.00 0.00 0.00 0.14 +0.04 38 0 13 0
30JUL26 10.00 P 0.00 0.00 0.00 0.18 +0.05 38 0 60 0
30JUL26 10.50 P 0.00 0.00 0.00 0.29 +0.07 38 0 355 0
30JUL26 11.00 P 0.35 0.35 0.35 0.43 +0.10 37 10 413 +10
30JUL26 11.50 P 0.00 0.00 0.00 0.62 +0.15 37 0 480 0
30JUL26 12.00 P 0.00 0.00 0.00 0.85 +0.18 37 0 735 0
30JUL26 12.50 P 1.15 1.15 1.13 1.13 +0.22 37 27 440 +27
30JUL26 13.00 P 1.46 1.46 1.46 1.46 +0.27 37 10 1,878 +10
30JUL26 13.50 P 1.48 1.54 1.48 1.81 +0.30 37 30 689 +30
30JUL26 14.00 P 1.85 1.85 1.85 2.26 +0.40 40 15 335 +15
30JUL26 14.50 P 0.00 0.00 0.00 2.67 +0.48 41 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 3.12 +0.53 42 0 60 0
30JUL26 15.50 P 0.00 0.00 0.00 3.56 +0.54 42 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.02 +0.56 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.47 +0.56 42 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.95 +0.59 43 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.38 +0.45 34 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.86 +0.47 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 +0.04 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 +0.05 40 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 +0.06 40 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.31 +0.06 40 0 130 0
29SEP26 10.00 P 0.00 0.00 0.00 0.37 +0.07 39 0 95 0
29SEP26 10.50 P 0.00 0.00 0.00 0.51 +0.10 39 0 193 0
29SEP26 11.00 P 0.00 0.00 0.00 0.69 +0.13 39 0 205 0
29SEP26 11.50 P 0.00 0.00 0.00 0.91 +0.17 39 0 207 0
29SEP26 12.00 P 0.00 0.00 0.00 1.14 +0.18 39 0 265 0
29SEP26 12.50 P 0.00 0.00 0.00 1.42 +0.22 39 0 470 0
29SEP26 13.00 P 0.00 0.00 0.00 1.74 +0.26 39 0 383 0
29SEP26 13.50 P 0.00 0.00 0.00 2.09 +0.29 39 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 2.47 +0.33 40 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.86 +0.34 40 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 3.29 +0.39 41 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 3.71 +0.47 41 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.13 +0.40 41 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.56 +0.40 40 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 5.03 +0.45 41 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.54 +0.51 44 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 6.01 +0.49 45 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.42 +0.45 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.90 +0.46 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.39 +0.49 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.87 +0.52 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.86 +0.52 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.84 +0.54 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.88 +0.58 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.84 +0.55 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.83 +0.56 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.83 +0.55 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.82 +0.54 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.82 +0.55 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.28 +0.05 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.33 +0.06 40 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.39 +0.06 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.45 +0.07 40 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.51 +0.07 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.60 +0.09 40 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.77 +0.11 40 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 0.97 +0.14 39 0 330 0
30DEC26 11.50 P 0.00 0.00 0.00 1.20 +0.16 39 0 210 0
30DEC26 12.00 P 0.00 0.00 0.00 1.46 +0.19 40 0 169 0
30DEC26 12.50 P 0.00 0.00 0.00 1.73 +0.22 39 0 203 0
30DEC26 13.00 P 2.07 2.07 2.07 2.04 +0.22 39 4 414 0
30DEC26 13.50 P 0.00 0.00 0.00 2.39 +0.29 40 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 2.73 +0.30 40 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 3.15 +0.36 41 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 3.46 +0.36 39 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 3.90 +0.42 40 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 4.32 +0.46 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.78 +0.52 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.17 +0.49 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.61 +0.50 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.06 +0.50 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.54 +0.47 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.02 +0.50 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.51 +0.54 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.97 +0.51 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.42 +0.06 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.47 +0.07 40 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.55 +0.09 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.61 +0.08 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.70 +0.10 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.77 +0.09 39 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 0.96 +0.11 39 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.18 +0.14 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.43 +0.18 40 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.69 +0.20 40 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 1.95 +0.21 39 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 2.26 +0.22 39 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.59 +0.25 39 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 2.93 +0.28 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.29 +0.30 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.68 +0.33 40 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 4.06 +0.41 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.47 +0.37 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.91 +0.42 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.32 +0.39 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.75 +0.41 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.18 +0.41 40 0 0 0
TOTAL PUT 1,776 44,987 -340
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 89.80
29APR26 62.50 C 0.00 0.00 0.00 27.31 -0.15 155 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.81 -0.15 137 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 22.31 -0.15 120 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.83 -0.13 139 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.31 -0.15 87 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.81 -0.15 70 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 12.31 -0.16 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.81 -0.16 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 7.31 -0.16 0 0 151 0
29APR26 85.00 C 0.00 0.00 0.00 4.81 -0.16 0 0 92 0
29APR26 87.50 C 0.00 0.00 0.00 2.34 -0.25 21 0 272 0
29APR26 90.00 C 0.62 0.88 0.45 0.50 -0.32 22 39 843 +28
29APR26 92.50 C 0.10 0.13 0.10 0.03 -0.10 23 30 280 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 427 0
29APR26 97.50 C 0.03 0.03 0.03 0.01 0.00 47 3 518 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 71 0 190 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 82 0 111 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 93 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 103 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 114 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 123 0 200 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 142 0 600 0
28MAY26 62.50 C 0.00 0.00 0.00 27.50 -0.08 58 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.01 -0.07 53 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.53 -0.06 49 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.05 -0.04 44 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.56 -0.04 39 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.95 -0.16 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 12.46 -0.16 18 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.99 -0.18 19 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 7.60 -0.19 19 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 5.38 -0.22 19 0 270 0
28MAY26 87.50 C 0.00 0.00 0.00 3.58 -0.25 20 0 28 0
28MAY26 90.00 C 0.00 0.00 0.00 2.06 -0.21 19 0 69 0
28MAY26 92.50 C 0.00 0.00 0.00 1.05 -0.18 19 0 31 0
28MAY26 95.00 C 0.62 0.62 0.59 0.49 -0.14 19 100 107 -90
28MAY26 97.50 C 0.00 0.00 0.00 0.19 -0.09 19 0 111 0
28MAY26 100.00 C 0.00 0.00 0.00 0.07 -0.04 19 0 67 0
28MAY26 102.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 397 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 23 0 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 27.69 +0.11 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.20 +0.12 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.72 +0.13 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.27 +0.07 36 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 17.82 +0.01 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 15.11 -0.16 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.68 -0.16 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.31 -0.18 19 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 8.09 -0.19 20 0 124 0
29JUN26 85.00 C 0.00 0.00 0.00 6.08 -0.19 20 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 4.48 -0.19 21 0 222 0
29JUN26 90.00 C 0.00 0.00 0.00 3.04 -0.16 20 0 92 0
29JUN26 92.50 C 0.00 0.00 0.00 1.96 -0.14 20 0 150 0
29JUN26 95.00 C 0.00 0.00 0.00 1.18 -0.13 20 0 36 0
29JUN26 97.50 C 0.00 0.00 0.00 0.68 -0.10 20 0 100 0
29JUN26 100.00 C 0.00 0.00 0.00 0.37 -0.06 20 0 246 0
29JUN26 102.50 C 0.00 0.00 0.00 0.19 -0.04 20 0 289 0
29JUN26 105.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 426 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 22 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 27 0 31 0
30JUL26 62.50 C 0.00 0.00 0.00 27.69 +0.11 42 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.22 +0.14 39 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.75 +0.16 36 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.31 +0.11 34 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.87 -0.01 31 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.15 -0.16 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.76 -0.16 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 10.47 -0.19 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 8.36 -0.18 20 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 6.46 -0.20 20 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 4.85 -0.19 20 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 3.62 -0.18 21 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 2.53 -0.17 21 0 1 0
30JUL26 95.00 C 0.00 0.00 0.00 1.73 -0.13 21 0 2 0
30JUL26 97.50 C 1.30 1.30 1.30 1.14 -0.11 21 3 12 +3
30JUL26 100.00 C 0.00 0.00 0.00 0.73 -0.09 21 0 20 0
30JUL26 102.50 C 0.00 0.00 0.00 0.45 -0.07 21 0 2 0
30JUL26 105.00 C 0.00 0.00 0.00 0.27 -0.05 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.16 -0.03 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.69 +0.11 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.25 +0.17 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.82 +0.17 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.42 +0.16 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.08 0.00 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.36 -0.18 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.15 -0.19 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.10 -0.19 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.24 -0.18 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 7.58 -0.18 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 6.14 -0.17 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.92 -0.14 22 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 3.82 -0.13 22 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 2.95 -0.12 22 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.25 -0.12 22 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.72 -0.10 22 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.32 -0.08 22 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.98 -0.08 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.72 -0.06 22 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.50 -0.05 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.35 -0.04 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.24 -0.04 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.18 -0.02 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 27.95 +0.36 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.54 +0.33 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.12 +0.23 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.79 +0.16 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.69 +0.20 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.05 -0.16 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.10 -0.15 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.28 -0.15 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 10.61 -0.14 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.10 -0.13 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.75 -0.13 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.51 -0.13 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.41 -0.10 22 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.47 -0.09 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.68 -0.09 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.01 -0.09 22 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 2.47 -0.08 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.03 -0.06 22 0 10 0
30DEC26 107.50 C 0.00 0.00 0.00 1.66 -0.06 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.29 -0.05 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.03 -0.04 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.80 -0.03 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.64 -0.02 22 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.49 -0.02 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 28.57 +0.33 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.21 +0.20 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.93 +0.11 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.76 +0.05 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.68 +0.03 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.70 +0.03 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.36 -0.12 23 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 13.68 -0.12 23 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 12.12 -0.11 23 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 10.66 -0.09 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.35 -0.10 23 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.19 -0.11 23 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 7.07 -0.05 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.06 -0.05 23 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 5.16 -0.07 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.43 -0.05 23 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 3.78 -0.05 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.21 -0.06 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.74 -0.06 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.33 -0.04 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.97 -0.03 23 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 1.64 -0.03 23 0 0 0
TOTAL CALL 175 8,730 -59
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 180 0 1,255 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 162 0 95 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 145 0 176 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1,073 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 112 0 1,098 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 95 0 500 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 80 0 478 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 64 0 696 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 590 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 33 0 183 0
29APR26 87.50 P 0.00 0.00 0.00 0.04 -0.08 22 0 348 0
29APR26 90.00 P 0.78 0.81 0.55 0.68 -0.18 21 21 220 +17
29APR26 92.50 P 0.00 0.00 0.00 2.71 +0.05 21 0 491 0
29APR26 95.00 P 0.00 0.00 0.00 5.20 +0.14 0 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 7.70 +0.14 0 0 61 0
29APR26 100.00 P 0.00 0.00 0.00 10.20 +0.14 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 12.70 +0.14 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 15.20 +0.14 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 17.80 -0.05 129 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 20.30 -0.05 142 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 22.80 -0.05 155 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 25.20 -0.15 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 27.70 -0.15 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 30.30 -0.05 191 0 0 0
28MAY26 62.50 P 0.02 0.02 0.02 0.01 0.00 46 150 330 +150
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 38 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 117 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 258 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 811 0
28MAY26 75.00 P 0.07 0.08 0.07 0.01 0.00 24 28 1,266 0
28MAY26 77.50 P 0.10 0.11 0.10 0.01 -0.01 20 5 180 +4
28MAY26 80.00 P 0.16 0.16 0.16 0.04 -0.01 20 1 255 0
28MAY26 82.50 P 0.32 0.32 0.32 0.14 -0.04 19 20 101 -20
28MAY26 85.00 P 0.00 0.00 0.00 0.42 -0.08 19 0 166 0
28MAY26 87.50 P 0.98 1.05 0.98 1.04 -0.09 19 140 603 +130
28MAY26 90.00 P 0.00 0.00 0.00 2.02 -0.10 19 0 120 0
28MAY26 92.50 P 0.00 0.00 0.00 3.55 -0.06 19 0 97 0
28MAY26 95.00 P 0.00 0.00 0.00 5.53 +0.02 19 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 7.78 +0.08 19 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 10.20 +0.12 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 12.70 +0.14 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.20 +0.14 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 17.80 -0.06 36 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.30 -0.06 40 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.80 -0.06 44 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 25.20 -0.15 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 27.70 -0.15 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 30.33 -0.02 55 0 0 0
29JUN26 62.50 P 0.08 0.08 0.08 0.01 0.00 31 50 390 +36
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 271 0
29JUN26 67.50 P 0.11 0.12 0.11 0.01 0.00 25 6 638 +6
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 322 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 0.00 20 0 240 0
29JUN26 75.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 445 0
29JUN26 77.50 P 0.00 0.00 0.00 0.15 -0.02 20 0 144 0
29JUN26 80.00 P 0.00 0.00 0.00 0.35 -0.03 20 0 65 0
29JUN26 82.50 P 0.00 0.00 0.00 0.75 -0.03 20 0 193 0
29JUN26 85.00 P 0.00 0.00 0.00 1.40 -0.04 20 0 140 0
29JUN26 87.50 P 0.00 0.00 0.00 2.29 -0.07 19 0 494 0
29JUN26 90.00 P 0.00 0.00 0.00 3.46 -0.05 19 0 253 0
29JUN26 92.50 P 0.00 0.00 0.00 5.17 +0.02 20 0 33 0
29JUN26 95.00 P 0.00 0.00 0.00 7.04 +0.06 20 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 9.13 +0.08 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 11.38 +0.11 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 13.73 +0.12 19 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.91 -0.10 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.36 -0.07 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.81 -0.07 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.27 -0.07 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.74 -0.17 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.22 -0.15 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.71 -0.16 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 33.19 -0.16 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 154 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 42 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.04 0.00 21 0 6 0
30JUL26 72.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 4 0
30JUL26 75.00 P 0.00 0.00 0.00 0.20 -0.02 21 0 31 0
30JUL26 77.50 P 0.00 0.00 0.00 0.41 -0.02 21 0 17 0
30JUL26 80.00 P 0.00 0.00 0.00 0.76 -0.03 21 0 7 0
30JUL26 82.50 P 1.38 1.38 1.38 1.31 -0.03 21 3 9 +3
30JUL26 85.00 P 0.00 0.00 0.00 2.08 -0.03 21 0 3 0
30JUL26 87.50 P 0.00 0.00 0.00 2.98 -0.04 20 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 4.18 -0.02 20 0 32 0
30JUL26 92.50 P 0.00 0.00 0.00 5.85 +0.02 20 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 7.62 +0.03 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 9.59 +0.05 20 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 11.72 +0.08 20 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 13.97 +0.10 21 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 16.30 +0.21 20 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 18.48 -0.17 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 20.89 -0.19 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 23.34 -0.18 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 25.80 -0.16 0 0 0 0
29SEP26 62.50 P 0.32 0.32 0.32 0.03 0.00 22 2 4 +2
29SEP26 65.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 0.12 0.00 22 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.23 -0.01 22 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.41 -0.02 22 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 0.69 -0.02 22 0 144 0
29SEP26 77.50 P 0.00 0.00 0.00 1.09 -0.03 22 0 1 0
29SEP26 80.00 P 1.88 1.88 1.88 1.64 -0.03 22 3 29 +3
29SEP26 82.50 P 0.00 0.00 0.00 2.37 -0.03 22 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.29 -0.02 22 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 4.35 -0.03 22 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 5.55 -0.03 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.99 -0.02 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.70 +0.03 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.52 +0.05 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 12.48 +0.07 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.56 +0.07 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.76 +0.09 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 18.75 -0.26 18 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.06 -0.38 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 23.62 -0.16 19 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 25.98 -0.19 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.39 -0.18 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.82 -0.18 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 33.25 -0.18 0 0 0 0
30DEC26 62.50 P 0.65 0.65 0.65 0.14 +0.01 22 1 18 +1
30DEC26 65.00 P 0.00 0.00 0.00 0.23 -0.01 22 0 41 0
30DEC26 67.50 P 0.00 0.00 0.00 0.38 0.00 22 0 14 0
30DEC26 70.00 P 0.00 0.00 0.00 0.63 +0.01 22 0 25 0
30DEC26 72.50 P 0.00 0.00 0.00 0.95 +0.01 22 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.38 +0.01 22 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 1.93 +0.01 22 0 2 0
30DEC26 80.00 P 2.88 2.88 2.88 2.62 +0.01 22 1 2 +1
30DEC26 82.50 P 0.00 0.00 0.00 3.46 +0.03 23 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.45 +0.02 23 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 5.60 +0.01 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.80 +0.01 22 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 8.20 0.00 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.77 +0.06 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.50 +0.07 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.35 +0.08 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.30 +0.09 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.29 -0.21 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.48 -0.14 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.47 -0.34 20 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 23.71 -0.37 18 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.12 -0.28 18 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 28.57 -0.16 18 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 30.82 -0.29 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.36 0.00 23 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.55 +0.01 23 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.79 +0.02 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.16 +0.01 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.61 +0.02 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.17 +0.03 23 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.82 +0.04 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.63 +0.04 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.56 +0.04 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.61 +0.06 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.67 +0.01 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.91 +0.04 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.29 +0.04 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.78 +0.03 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.52 +0.09 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.30 +0.10 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.99 -0.07 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.04 -0.12 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.90 -0.29 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.00 -0.30 21 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.31 -0.16 22 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.37 -0.33 20 0 0 0
TOTAL PUT 431 16,391 +333
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 14.30
29APR26 9.75 C 0.00 0.00 0.00 4.55 -0.30 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.30 -0.30 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.80 -0.30 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.30 -0.30 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.80 -0.30 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.30 -0.30 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.80 -0.30 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.30 -0.30 0 0 32 0
29APR26 13.50 C 0.00 0.00 0.00 0.80 -0.31 0 0 124 0
29APR26 14.00 C 0.34 0.34 0.34 0.38 -0.26 46 20 112 0
29APR26 14.50 C 0.10 0.10 0.10 0.11 -0.17 45 20 223 0
29APR26 15.00 C 0.03 0.03 0.03 0.02 -0.07 47 201 659 +179
29APR26 15.50 C 0.02 0.02 0.02 0.01 -0.01 60 21 939 -20
29APR26 16.00 C 0.01 0.01 0.01 0.01 0.00 79 20 776 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,108 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 114 0 209 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 130 0 88 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 145 0 159 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 159 0 94 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 173 0 62 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 186 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 199 0 65 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 224 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 246 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.57 -0.30 62 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.32 -0.30 58 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.82 -0.30 50 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.32 -0.30 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.82 -0.30 35 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.33 -0.30 35 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.85 -0.29 34 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.41 -0.27 35 0 0 0
28MAY26 13.50 C 0.96 0.99 0.96 1.01 -0.26 34 45 60 +45
28MAY26 14.00 C 0.00 0.00 0.00 0.68 -0.20 34 0 106 0
28MAY26 14.50 C 0.00 0.00 0.00 0.43 -0.16 34 0 28 0
28MAY26 15.00 C 0.27 0.27 0.23 0.26 -0.12 35 202 589 +200
28MAY26 15.50 C 0.16 0.16 0.16 0.15 -0.09 35 10 195 -10
28MAY26 16.00 C 0.00 0.00 0.00 0.08 -0.06 35 0 106 0
28MAY26 16.50 C 0.00 0.00 0.00 0.04 -0.04 35 0 101 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 57 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 111 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 68 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 61 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.31 -0.31 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.06 -0.31 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.81 -0.31 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.57 -0.30 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.32 -0.30 50 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 3.82 -0.30 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.32 -0.30 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.82 -0.30 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.35 -0.29 35 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 1.89 -0.28 34 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 1.49 -0.25 35 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.12 -0.23 34 0 1,525 0
29JUN26 14.00 C 0.00 0.00 0.00 0.82 -0.20 34 0 156 0
29JUN26 14.50 C 0.00 0.00 0.00 0.62 -0.12 35 0 136 0
29JUN26 15.00 C 0.43 0.43 0.43 0.43 -0.13 34 35 422 +15
29JUN26 15.50 C 0.30 0.30 0.30 0.30 -0.09 34 410 573 +410
29JUN26 16.00 C 0.00 0.00 0.00 0.21 -0.07 35 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.14 -0.05 35 0 575 0
29JUN26 17.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 581 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 -0.02 36 0 164 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 121 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 4.32 -0.30 44 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.82 -0.30 39 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.32 -0.30 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.84 -0.29 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.38 -0.28 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.96 -0.26 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.59 -0.23 35 0 0 0
30JUL26 13.50 C 1.20 1.20 1.20 1.24 -0.23 34 5 12 +5
30JUL26 14.00 C 0.99 0.99 0.99 0.99 -0.18 34 11 32 +11
30JUL26 14.50 C 0.77 0.78 0.77 0.78 -0.13 35 39 39 +33
30JUL26 15.00 C 0.00 0.00 0.00 0.62 -0.10 35 0 31 0
30JUL26 15.50 C 0.48 0.48 0.47 0.47 -0.10 35 25 38 +23
30JUL26 16.00 C 0.00 0.00 0.00 0.36 -0.08 35 0 28 0
30JUL26 16.50 C 0.00 0.00 0.00 0.27 -0.06 35 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.20 -0.05 35 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.15 -0.03 35 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.31 -0.31 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.06 -0.31 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.82 -0.30 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.57 -0.30 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.32 -0.30 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.84 -0.30 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.39 -0.23 39 0 103 0
29SEP26 11.50 C 0.00 0.00 0.00 2.88 -0.27 33 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.58 -0.25 38 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.24 -0.23 38 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 1.94 -0.20 38 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 1.67 -0.18 38 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.38 -0.16 37 0 241 0
29SEP26 14.50 C 1.07 1.07 1.07 1.18 -0.14 37 6 343 +6
29SEP26 15.00 C 0.00 0.00 0.00 1.00 -0.12 37 0 128 0
29SEP26 15.50 C 0.00 0.00 0.00 0.84 -0.11 38 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 0.71 -0.09 38 0 235 0
29SEP26 16.50 C 0.00 0.00 0.00 0.59 -0.08 38 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.49 -0.07 38 0 75 0
29SEP26 17.50 C 0.00 0.00 0.00 0.41 -0.06 38 0 76 0
29SEP26 18.00 C 0.00 0.00 0.00 0.33 -0.06 38 0 58 0
29SEP26 18.50 C 0.00 0.00 0.00 0.28 -0.04 38 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 -0.04 38 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 -0.04 38 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 4.83 -0.30 37 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 4.59 -0.30 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.36 -0.30 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.93 -0.29 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.54 -0.27 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.18 -0.26 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.85 -0.24 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.54 -0.23 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.25 -0.23 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.00 -0.21 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.71 -0.19 36 0 94 0
30DEC26 14.50 C 0.00 0.00 0.00 1.51 -0.18 36 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 1.32 -0.17 36 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 -0.15 36 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.01 -0.14 36 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.88 -0.13 36 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.77 -0.11 36 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.66 -0.11 36 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.57 -0.10 36 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.51 -0.07 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.45 -0.09 37 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.39 -0.07 37 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.34 -0.07 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.24 -0.05 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.18 -0.04 37 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.13 -0.04 37 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 4.68 -0.28 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.48 -0.27 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.09 -0.27 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.73 -0.26 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.29 -0.35 33 0 4 0
30MAR27 12.00 C 0.00 0.00 0.00 3.08 -0.24 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.79 -0.23 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.51 -0.23 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.27 -0.21 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.97 -0.20 35 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.78 -0.17 35 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.58 -0.18 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.42 -0.16 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.26 -0.16 35 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.13 -0.13 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.00 -0.14 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.90 -0.11 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.81 -0.09 36 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.73 -0.08 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.67 -0.09 37 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.57 -0.09 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.52 -0.08 36 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.39 -0.07 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.32 -0.05 36 0 2 0
30MAR27 23.00 C 0.31 0.31 0.31 0.24 -0.05 36 45 45 +45
30MAR27 24.00 C 0.00 0.00 0.00 0.19 -0.04 36 0 90 0
TOTAL CALL 1,115 16,176 +942
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 168 0 10 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 143 0 47 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 119 0 193 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 263 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 192 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 448 0
29APR26 14.00 P 0.11 0.11 0.09 0.07 +0.02 43 4 172 -4
29APR26 14.50 P 0.38 0.38 0.31 0.29 +0.10 40 5 117 +3
29APR26 15.00 P 0.83 0.83 0.83 0.73 +0.23 53 1 607 -1
29APR26 15.50 P 0.00 0.00 0.00 1.20 +0.26 0 0 1,114 0
29APR26 16.00 P 0.00 0.00 0.00 1.70 +0.30 0 0 516 0
29APR26 16.50 P 2.30 2.30 2.30 2.20 +0.30 0 2 66 -75
29APR26 17.00 P 0.00 0.00 0.00 2.70 +0.30 0 0 21 -16
29APR26 17.50 P 0.00 0.00 0.00 3.23 +0.27 157 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.73 +0.27 175 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 4.20 +0.30 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.73 +0.33 207 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.20 +0.30 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.70 +0.30 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.70 +0.30 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.70 +0.30 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.73 +0.33 315 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.70 +0.30 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 11.00 P 0.02 0.02 0.02 0.01 0.00 39 12 12 +12
28MAY26 11.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 15 0
28MAY26 12.00 P 0.09 0.09 0.09 0.05 +0.02 36 7 54 +1
28MAY26 12.50 P 0.14 0.14 0.13 0.10 +0.03 35 55 105 +48
28MAY26 13.00 P 0.21 0.26 0.21 0.21 +0.06 35 11 116 +11
28MAY26 13.50 P 0.00 0.00 0.00 0.38 +0.09 36 0 48 0
28MAY26 14.00 P 0.54 0.67 0.54 0.61 +0.12 35 9 252 0
28MAY26 14.50 P 0.69 0.96 0.69 0.91 +0.16 35 5 138 0
28MAY26 15.00 P 1.15 1.35 1.15 1.28 +0.20 36 4 395 0
28MAY26 15.50 P 0.00 0.00 0.00 1.67 +0.21 35 0 172 0
28MAY26 16.00 P 2.22 2.22 2.22 2.12 +0.26 35 10 71 0
28MAY26 16.50 P 0.00 0.00 0.00 2.59 +0.28 36 0 59 0
28MAY26 17.00 P 0.00 0.00 0.00 3.16 +0.30 52 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 3.65 +0.30 56 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 4.14 +0.29 60 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 4.60 +0.26 57 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 5.05 +0.30 33 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.55 +0.30 40 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.05 +0.31 45 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.05 +0.31 53 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.05 +0.31 61 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.04 +0.30 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 10.04 +0.30 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 36 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 156 0
29JUN26 11.50 P 0.00 0.00 0.00 0.08 +0.02 35 0 197 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 +0.04 35 0 273 0
29JUN26 12.50 P 0.28 0.28 0.28 0.26 +0.07 35 2 137 +1
29JUN26 13.00 P 0.00 0.00 0.00 0.40 +0.08 35 0 1,768 0
29JUN26 13.50 P 0.00 0.00 0.00 0.59 +0.10 35 0 83 0
29JUN26 14.00 P 0.84 0.84 0.84 0.84 +0.13 35 12 231 +12
29JUN26 14.50 P 0.00 0.00 0.00 1.12 +0.15 35 0 358 0
29JUN26 15.00 P 0.00 0.00 0.00 1.46 +0.17 35 0 210 0
29JUN26 15.50 P 0.00 0.00 0.00 1.83 +0.19 35 0 193 0
29JUN26 16.00 P 0.00 0.00 0.00 2.24 +0.25 35 0 125 0
29JUN26 16.50 P 0.00 0.00 0.00 2.75 +0.34 40 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 3.21 +0.27 42 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.70 +0.29 45 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 4.19 +0.29 48 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 4.66 +0.31 49 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 5.11 +0.30 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.65 +0.32 55 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.05 +0.30 35 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.05 +0.31 41 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.05 +0.31 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.04 +0.30 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.04 +0.30 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 5 0
30JUL26 11.50 P 0.00 0.00 0.00 0.16 +0.04 35 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.25 +0.05 35 0 11 0
30JUL26 12.50 P 0.00 0.00 0.00 0.38 +0.07 35 0 35 0
30JUL26 13.00 P 0.00 0.00 0.00 0.55 +0.09 35 0 18 0
30JUL26 13.50 P 0.76 0.76 0.76 0.76 +0.11 35 20 154 +1
30JUL26 14.00 P 0.98 1.00 0.98 1.00 +0.12 35 55 194 +23
30JUL26 14.50 P 1.29 1.29 1.29 1.29 +0.15 35 15 48 +15
30JUL26 15.00 P 0.00 0.00 0.00 1.62 +0.17 35 0 110 0
30JUL26 15.50 P 0.00 0.00 0.00 1.96 +0.16 35 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.35 +0.22 35 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.85 +0.33 39 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.28 +0.26 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.72 +0.26 39 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.19 +0.26 41 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.66 +0.31 41 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.11 +0.30 39 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.65 +0.32 46 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.06 +0.30 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 211 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 +0.01 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 +0.02 39 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.02 39 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 +0.03 39 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 +0.03 38 0 60 0
29SEP26 11.00 P 0.00 0.00 0.00 0.28 +0.04 39 0 147 0
29SEP26 11.50 P 0.46 0.46 0.45 0.40 +0.06 39 150 165 +135
29SEP26 12.00 P 0.00 0.00 0.00 0.54 +0.07 39 0 107 0
29SEP26 12.50 P 0.00 0.00 0.00 0.71 +0.09 39 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 0.92 +0.11 39 0 63 0
29SEP26 13.50 P 1.25 1.25 1.25 1.16 +0.14 39 7 68 0
29SEP26 14.00 P 0.00 0.00 0.00 1.42 +0.14 39 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.72 +0.17 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.03 +0.18 40 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.38 +0.19 40 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 2.76 +0.22 41 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 3.15 +0.23 41 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.56 +0.24 42 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.99 +0.25 43 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.43 +0.26 43 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.74 +0.26 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.20 +0.27 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.66 +0.28 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.13 +0.28 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.09 +0.29 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.31 +0.31 57 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 9.05 +0.30 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.04 +0.30 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 +0.02 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 +0.02 37 0 109 0
30DEC26 10.50 P 0.00 0.00 0.00 0.34 +0.03 37 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.45 +0.04 37 0 32 0
30DEC26 11.50 P 0.00 0.00 0.00 0.59 +0.04 37 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 0.76 +0.06 37 0 29 0
30DEC26 12.50 P 0.00 0.00 0.00 0.96 +0.08 38 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.17 +0.08 38 0 40 0
30DEC26 13.50 P 0.00 0.00 0.00 1.42 +0.10 38 0 38 0
30DEC26 14.00 P 0.00 0.00 0.00 1.69 +0.11 38 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 1.99 +0.13 38 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 2.30 +0.14 38 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.64 +0.15 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 3.00 +0.17 39 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 3.37 +0.17 39 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.77 +0.20 40 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 4.18 +0.21 40 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.60 +0.22 41 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 5.04 +0.23 41 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 5.48 +0.23 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.77 +0.24 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.22 +0.25 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.15 +0.26 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.31 +0.31 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.07 +0.28 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.06 +0.30 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.29 +0.02 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.35 +0.03 36 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.46 +0.03 36 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.60 +0.04 36 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.76 +0.06 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.94 +0.06 37 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 1.15 +0.08 37 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 1.37 +0.08 37 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.63 +0.10 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.90 +0.11 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.20 +0.13 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.50 +0.13 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.84 +0.15 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.19 +0.16 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.46 +0.17 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.82 +0.17 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.21 +0.19 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.61 +0.20 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.04 +0.23 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.48 +0.23 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.87 +0.22 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.31 +0.23 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.22 +0.25 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.31 +0.31 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.10 +0.27 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.07 +0.28 36 0 0 0
TOTAL PUT 386 14,837 +166
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 65.20
29APR26 43.00 C 0.00 0.00 0.00 22.21 +0.15 195 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 21.21 +0.15 184 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 20.21 +0.15 174 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 19.21 +0.15 164 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.21 +0.14 154 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.21 +0.14 144 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.21 +0.14 135 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.21 +0.14 126 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.71 +0.14 103 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 10.21 +0.14 82 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 7.71 +0.14 61 0 123 0
29APR26 60.00 C 0.00 0.00 0.00 5.21 +0.14 42 0 228 0
29APR26 62.50 C 0.00 0.00 0.00 2.71 +0.12 22 0 120 0
29APR26 65.00 C 0.38 0.49 0.38 0.51 -0.10 20 105 227 +83
29APR26 67.50 C 0.00 0.00 0.00 0.01 -0.03 23 0 174 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 196 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 75 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 93 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 122 0 60 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 136 0 55 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 20.28 +0.14 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 19.29 +0.15 45 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.29 +0.14 40 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.29 +0.14 34 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.29 +0.14 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.29 +0.14 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.80 +0.14 27 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.30 +0.14 0 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 7.82 +0.13 20 0 39 0
28MAY26 60.00 C 0.00 0.00 0.00 5.40 +0.11 20 0 12 0
28MAY26 62.50 C 0.00 0.00 0.00 3.22 +0.14 19 0 75 0
28MAY26 65.00 C 1.37 1.37 1.36 1.53 -0.01 19 30 243 0
28MAY26 67.50 C 0.56 0.56 0.56 0.62 0.00 20 5 309 -5
28MAY26 70.00 C 0.00 0.00 0.00 0.18 -0.03 20 0 362 0
28MAY26 72.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.22 +0.09 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 24.28 +0.15 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.28 +0.14 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.23 +0.09 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 21.28 +0.14 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.28 +0.14 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.29 +0.15 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.29 +0.14 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.29 +0.14 29 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.29 +0.14 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.29 +0.14 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.80 +0.14 25 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 10.30 +0.14 0 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 7.82 +0.13 19 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 5.43 +0.14 19 0 74 0
29JUN26 62.50 C 0.00 0.00 0.00 3.23 +0.08 18 0 241 0
29JUN26 65.00 C 0.00 0.00 0.00 1.72 +0.06 19 0 330 0
29JUN26 67.50 C 0.00 0.00 0.00 0.82 +0.04 19 0 191 0
29JUN26 70.00 C 0.00 0.00 0.00 0.33 0.00 19 0 36 0
29JUN26 72.50 C 0.00 0.00 0.00 0.12 -0.01 19 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 20.28 +0.14 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.29 +0.15 39 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.29 +0.14 36 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.29 +0.14 33 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.29 +0.14 28 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.29 +0.14 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.80 +0.14 25 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.30 +0.14 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.83 +0.13 19 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.43 +0.14 18 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 3.38 +0.10 18 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 1.98 +0.09 19 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 1.11 +0.03 19 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.56 +0.01 19 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.27 +0.01 19 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29SEP26 40.00 C 0.00 0.00 0.00 25.27 +0.14 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.28 +0.15 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.28 +0.14 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.28 +0.14 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.28 +0.14 33 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 20.28 +0.14 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 19.29 +0.15 34 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 18.29 +0.14 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.29 +0.14 29 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.29 +0.14 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.29 +0.14 0 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 12.80 +0.14 22 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 10.31 +0.13 19 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 7.89 +0.11 19 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 5.70 +0.07 19 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.95 +0.04 19 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 2.57 +0.02 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.69 +0.01 18 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 1.06 0.00 18 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.65 -0.01 18 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.39 -0.01 19 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.23 0.00 19 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 0.00 19 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 24.28 +0.15 37 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 23.28 +0.14 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.28 +0.14 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.28 +0.14 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.28 +0.14 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.29 +0.15 29 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.29 +0.14 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.29 +0.14 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.29 +0.14 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.29 +0.14 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.80 +0.14 19 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 10.31 +0.12 16 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 7.98 +0.09 17 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.99 +0.05 17 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 4.42 +0.02 17 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 3.09 0.00 16 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 2.19 0.00 16 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.50 -0.01 16 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 1.04 +0.04 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.67 -0.02 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.43 -0.01 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.26 -0.01 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.16 -0.01 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.28 +0.14 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.29 +0.15 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.29 +0.14 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.29 +0.14 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.29 +0.14 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.29 +0.14 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.80 +0.14 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 10.36 +0.09 15 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 8.18 +0.05 15 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.38 0.00 15 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 4.75 -0.01 15 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.56 -0.01 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 2.63 -0.03 15 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.96 -0.01 16 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 1.37 -0.03 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.93 -0.04 16 0 10 0
30MAR27 77.50 C 0.00 0.00 0.00 0.62 -0.04 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.40 -0.04 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.26 -0.03 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.16 -0.02 15 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.10 -0.02 15 0 0 0
TOTAL CALL 140 5,031 +78
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 170 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 160 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 140 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 117 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 361 0
29APR26 57.50 P 0.01 0.01 0.01 0.01 0.00 72 12 245 0
29APR26 60.00 P 0.01 0.01 0.01 0.01 0.00 50 12 342 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 231 0
29APR26 65.00 P 0.58 0.58 0.58 0.32 -0.26 21 15 225 +2
29APR26 67.50 P 0.00 0.00 0.00 2.37 -0.10 35 0 18 0
29APR26 70.00 P 0.00 0.00 0.00 4.80 -0.15 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 7.30 -0.15 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 9.80 -0.15 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.60 -0.03 165 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.10 -0.02 186 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.60 -0.02 207 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.09 -0.02 226 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.59 -0.03 245 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 105 0
28MAY26 57.50 P 0.00 0.00 0.00 0.08 -0.03 20 0 247 0
28MAY26 60.00 P 0.39 0.39 0.39 0.36 -0.05 20 15 52 -5
28MAY26 62.50 P 1.20 1.20 1.16 1.11 -0.14 20 40 214 +23
28MAY26 65.00 P 0.00 0.00 0.00 2.57 -0.17 21 0 452 0
28MAY26 67.50 P 0.00 0.00 0.00 4.60 -0.03 23 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 6.77 -0.15 20 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.21 -0.14 19 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 11.91 -0.22 38 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.38 -0.23 42 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.97 -0.13 52 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.46 -0.13 57 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.95 -0.13 61 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.45 -0.12 66 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 25 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 20 0 105 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 133 0
29JUN26 57.50 P 0.00 0.00 0.00 0.26 -0.04 19 0 114 0
29JUN26 60.00 P 0.00 0.00 0.00 0.72 -0.06 19 0 119 0
29JUN26 62.50 P 0.00 0.00 0.00 1.58 -0.14 19 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 3.04 -0.14 20 0 30 0
29JUN26 67.50 P 0.00 0.00 0.00 4.90 -0.17 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.08 +0.01 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.27 -0.14 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 11.91 -0.24 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.49 -0.13 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.97 -0.13 37 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.46 -0.13 41 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.95 -0.13 44 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.45 -0.12 48 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.06 0.00 19 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.17 -0.02 19 0 30 0
30JUL26 57.50 P 0.45 0.45 0.45 0.45 -0.03 18 15 51 +15
30JUL26 60.00 P 0.00 0.00 0.00 1.00 -0.05 18 0 15 0
30JUL26 62.50 P 2.04 2.04 2.04 1.91 -0.13 18 1 1 +1
30JUL26 65.00 P 0.00 0.00 0.00 3.33 -0.14 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 5.14 -0.15 20 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 7.22 +0.01 20 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 9.35 -0.13 19 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 11.93 -0.24 24 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.49 -0.13 29 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 16.97 -0.14 32 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.46 -0.13 35 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 21.95 -0.16 37 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.45 -0.15 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 0.00 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 0.18 -0.02 19 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.42 -0.03 19 0 22 0
29SEP26 57.50 P 0.00 0.00 0.00 0.84 -0.05 18 0 29 0
29SEP26 60.00 P 1.58 1.60 1.58 1.55 -0.13 19 7 10 +7
29SEP26 62.50 P 0.00 0.00 0.00 2.63 -0.11 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 4.00 -0.12 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 5.52 -0.13 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.43 -0.14 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 9.56 -0.14 19 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.20 -0.15 24 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.61 -0.21 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.01 -0.32 27 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.46 -0.31 29 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.95 -0.26 31 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.45 -0.21 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 0.00 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.13 -0.01 17 0 119 0
30DEC26 52.50 P 0.00 0.00 0.00 0.30 -0.03 17 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.60 -0.05 17 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 1.11 -0.07 17 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 1.87 -0.10 17 0 21 0
30DEC26 62.50 P 0.00 0.00 0.00 2.92 -0.12 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.25 -0.14 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 5.72 -0.15 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.57 -0.15 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.63 -0.16 17 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.24 -0.15 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.66 -0.17 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.20 -0.15 25 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 19.66 -0.12 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.09 -0.13 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.54 -0.13 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.06 -0.02 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.09 -0.02 16 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.13 -0.02 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.18 -0.03 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.37 -0.06 16 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.72 -0.08 16 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 1.25 -0.12 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 2.04 -0.14 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 3.08 -0.16 16 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.39 -0.19 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 5.83 -0.19 15 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.64 -0.19 15 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.68 -0.18 15 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.25 -0.18 18 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.68 -0.16 20 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.20 -0.15 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 19.67 -0.11 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.10 -0.12 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.54 -0.13 27 0 0 0
TOTAL PUT 117 4,465 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 20.86
29APR26 15.50 C 0.00 0.00 0.00 5.39 +0.12 207 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.91 +0.14 207 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.41 +0.14 187 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.86 +0.09 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.36 +0.09 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.86 +0.09 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.36 +0.09 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.87 +0.08 62 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.40 +0.06 65 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.97 0.00 66 0 5 0
29APR26 21.00 C 0.34 0.39 0.33 0.36 +0.01 68 250 307 -148
29APR26 22.00 C 0.09 0.09 0.09 0.08 -0.02 67 11 656 +1
29APR26 23.00 C 0.02 0.02 0.02 0.01 -0.01 66 10 386 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 121 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 112 0 186 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 132 0 236 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 152 0 266 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 170 0 152 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 187 0 70 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 203 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 219 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 234 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 248 0 54 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 276 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.41 +0.13 49 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.91 +0.12 44 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.42 +0.11 43 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.93 +0.12 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.41 +0.10 30 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.92 +0.08 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.45 +0.07 28 0 0 0
28MAY26 19.00 C 2.10 2.10 2.10 2.01 +0.07 29 1 1 +1
28MAY26 19.50 C 0.00 0.00 0.00 1.60 +0.06 29 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.27 +0.06 30 0 26 0
28MAY26 21.00 C 0.71 0.71 0.71 0.68 +0.04 29 16 67 +9
28MAY26 22.00 C 0.29 0.30 0.29 0.30 0.00 28 17 215 +17
28MAY26 23.00 C 0.11 0.11 0.11 0.12 0.00 29 10 158 +10
28MAY26 24.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 86 0
28MAY26 25.00 C 0.00 0.00 0.00 0.02 0.00 31 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.44 +0.12 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.96 +0.11 39 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.47 +0.12 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.00 +0.13 36 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 3.44 +0.09 22 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.96 +0.08 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.49 +0.07 22 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.05 +0.06 22 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.69 +0.04 24 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 1.32 +0.03 24 0 92 0
29JUN26 21.00 C 0.00 0.00 0.00 0.72 0.00 23 0 60 0
29JUN26 22.00 C 0.50 0.54 0.50 0.35 -0.01 23 31 138 +16
29JUN26 23.00 C 0.27 0.27 0.27 0.15 -0.01 23 10 120 +8
29JUN26 24.00 C 0.00 0.00 0.00 0.06 0.00 23 0 401 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 267 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 5.48 +0.16 44 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.99 +0.14 41 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.52 +0.16 40 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.05 +0.16 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.48 +0.04 28 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.02 +0.07 28 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.59 +0.07 28 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.18 +0.05 28 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.87 +0.05 30 0 45 0
30JUL26 20.00 C 1.56 1.56 1.55 1.53 +0.03 29 30 525 +30
30JUL26 21.00 C 0.00 0.00 0.00 0.98 +0.02 29 0 84 0
30JUL26 22.00 C 0.00 0.00 0.00 0.59 +0.01 29 0 45 0
30JUL26 23.00 C 0.00 0.00 0.00 0.33 -0.01 28 0 31 0
30JUL26 24.00 C 0.23 0.24 0.23 0.19 0.00 29 24 25 +24
30JUL26 25.00 C 0.00 0.00 0.00 0.10 0.00 28 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.49 +0.16 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.00 +0.15 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.53 +0.15 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.07 +0.14 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.52 +0.02 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.08 +0.06 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.68 +0.06 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.31 +0.06 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.97 +0.05 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.66 +0.03 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.21 +0.02 29 0 206 0
29SEP26 22.00 C 0.00 0.00 0.00 0.84 +0.02 29 0 202 0
29SEP26 23.00 C 0.00 0.00 0.00 0.56 0.00 28 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.38 0.00 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.25 0.00 28 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.16 0.00 28 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.11 0.00 29 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 0.00 29 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 0.00 29 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.51 +0.15 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.03 +0.14 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.57 +0.15 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.12 +0.12 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.71 +0.12 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.24 +0.01 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.89 0.00 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.56 -0.01 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.27 -0.03 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.01 +0.03 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.54 -0.02 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.18 -0.04 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.90 -0.04 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.71 -0.02 29 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.54 -0.02 29 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.41 -0.01 29 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.30 -0.02 29 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.22 -0.03 29 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 0.00 30 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.51 +0.14 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.03 +0.11 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.57 +0.08 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.22 +0.07 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.82 +0.09 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.43 +0.06 28 0 36 0
30MAR27 18.50 C 0.00 0.00 0.00 3.11 +0.06 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.82 +0.06 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.56 +0.06 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.32 +0.07 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.86 +0.06 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.50 +0.01 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.19 -0.02 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.00 +0.02 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.79 +0.03 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.63 +0.03 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.50 +0.02 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.39 +0.02 28 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 0.30 +0.01 28 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
TOTAL CALL 410 8,778 -32
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 162 0 3 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 145 0 32 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 128 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 40 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 33 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 74 0 429 0
29APR26 19.50 P 0.07 0.07 0.06 0.05 -0.03 71 33 217 -17
29APR26 20.00 P 0.13 0.14 0.12 0.12 -0.06 69 36 394 -9
29APR26 21.00 P 0.48 0.51 0.45 0.47 -0.13 64 136 489 -135
29APR26 22.00 P 1.28 1.28 1.28 1.22 -0.11 68 25 144 -3
29APR26 23.00 P 2.10 2.10 2.10 2.15 -0.10 68 15 154 0
29APR26 24.00 P 0.00 0.00 0.00 3.14 -0.10 0 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 4.14 -0.13 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.15 -0.12 136 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.15 -0.12 156 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.14 -0.13 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.15 -0.12 192 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.15 -0.12 209 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.14 -0.12 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.14 -0.10 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.14 -0.13 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.14 -0.11 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.14 -0.12 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.14 -0.12 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 16.14 -0.11 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 0.00 32 0 26 0
28MAY26 18.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 139 0
28MAY26 18.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 37 0
28MAY26 19.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 136 0
28MAY26 19.50 P 0.00 0.00 0.00 0.20 -0.05 29 0 123 0
28MAY26 20.00 P 0.36 0.36 0.32 0.33 -0.07 28 6 105 +4
28MAY26 21.00 P 0.00 0.00 0.00 0.74 -0.11 28 0 158 0
28MAY26 22.00 P 0.00 0.00 0.00 1.41 -0.10 29 0 184 0
28MAY26 23.00 P 0.00 0.00 0.00 2.23 -0.10 29 0 95 0
28MAY26 24.00 P 0.00 0.00 0.00 3.16 -0.10 29 0 81 0
28MAY26 25.00 P 0.00 0.00 0.00 4.15 -0.12 34 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 5.15 -0.12 40 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 6.15 -0.12 45 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 7.14 -0.13 0 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 8.15 -0.13 56 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.15 -0.12 60 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.14 -0.14 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.14 -0.14 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.14 -0.13 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.14 -0.13 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.14 -0.14 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.14 -0.12 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 16.14 -0.13 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 -0.03 22 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.13 -0.04 22 0 18 0
29JUN26 18.50 P 0.00 0.00 0.00 0.21 -0.06 22 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.35 -0.06 22 0 62 0
29JUN26 19.50 P 0.00 0.00 0.00 0.52 -0.09 22 0 53 0
29JUN26 20.00 P 0.00 0.00 0.00 0.76 -0.09 22 0 80 0
29JUN26 21.00 P 0.00 0.00 0.00 1.37 -0.10 21 0 306 0
29JUN26 22.00 P 0.00 0.00 0.00 2.14 -0.10 19 0 193 0
29JUN26 23.00 P 0.00 0.00 0.00 3.10 -0.11 22 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 4.06 -0.10 22 0 191 0
29JUN26 25.00 P 0.00 0.00 0.00 4.89 -0.10 0 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 5.86 -0.09 0 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 6.82 -0.09 0 0 251 0
29JUN26 28.00 P 0.00 0.00 0.00 7.79 -0.09 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.75 -0.09 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.72 -0.09 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.02 -0.09 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.65 -0.46 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.62 -0.48 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.58 -0.52 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.55 -0.54 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.52 -0.57 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.99 -0.09 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.05 0.00 29 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.12 -0.02 28 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.18 -0.03 28 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 0.27 -0.04 28 0 6 0
30JUL26 18.00 P 0.39 0.39 0.39 0.38 -0.05 28 16 54 +15
30JUL26 18.50 P 0.52 0.52 0.52 0.51 -0.06 28 15 34 +15
30JUL26 19.00 P 0.00 0.00 0.00 0.68 -0.07 27 0 30 0
30JUL26 19.50 P 0.00 0.00 0.00 0.89 -0.07 27 0 15 0
30JUL26 20.00 P 0.00 0.00 0.00 1.13 -0.07 27 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 1.71 -0.08 27 1 17 0
30JUL26 22.00 P 0.00 0.00 0.00 2.41 -0.09 26 0 47 0
30JUL26 23.00 P 0.00 0.00 0.00 3.30 -0.04 28 0 3 0
30JUL26 24.00 P 0.00 0.00 0.00 4.08 -0.18 21 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.02 -0.18 0 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.99 -0.17 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.97 -0.17 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.95 -0.17 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.03 -0.09 30 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.02 -0.10 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 -0.02 28 0 33 0
29SEP26 16.50 P 0.00 0.00 0.00 0.26 -0.03 28 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.36 -0.03 28 0 21 0
29SEP26 17.50 P 0.00 0.00 0.00 0.46 -0.05 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.60 -0.05 28 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.76 -0.06 28 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 0.95 -0.08 27 0 60 0
29SEP26 19.50 P 1.19 1.19 1.19 1.18 -0.06 28 1 8 +1
29SEP26 20.00 P 0.00 0.00 0.00 1.42 -0.08 27 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 1.99 -0.07 27 0 205 0
29SEP26 22.00 P 0.00 0.00 0.00 2.73 -0.09 28 0 204 0
29SEP26 23.00 P 0.00 0.00 0.00 3.49 -0.09 28 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.30 -0.12 27 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.14 -0.17 25 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.06 -0.17 22 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.00 -0.18 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.97 -0.18 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.03 -0.09 25 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.02 -0.10 23 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.02 -0.09 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.93 -0.18 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.90 -0.20 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.91 -0.19 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.00 -0.09 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.89 -0.20 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.99 -0.10 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.29 -0.06 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.38 -0.07 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.49 -0.05 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.62 -0.05 29 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.77 -0.05 29 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 0.93 -0.07 29 0 18 0
30DEC26 18.50 P 0.00 0.00 0.00 1.12 -0.08 29 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.33 -0.08 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.58 -0.08 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.83 -0.08 29 0 64 0
30DEC26 21.00 P 0.00 0.00 0.00 2.41 -0.20 29 0 78 0
30DEC26 22.00 P 0.00 0.00 0.00 3.05 -0.16 29 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.87 -0.10 30 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.66 -0.15 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.50 -0.10 31 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.37 -0.11 31 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.22 -0.17 30 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.14 -0.17 29 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.09 -0.16 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.04 -0.18 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.02 -0.13 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.96 -0.17 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.93 -0.17 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.91 -0.19 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.00 -0.09 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.89 -0.20 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.99 -0.10 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.43 -0.01 28 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.53 -0.02 28 0 18 0
30MAR27 16.50 P 0.00 0.00 0.00 0.67 -0.01 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.81 -0.02 28 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 0.95 -0.05 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.16 -0.04 28 0 14 0
30MAR27 18.50 P 0.00 0.00 0.00 1.37 -0.03 29 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.59 -0.05 29 0 4 0
30MAR27 19.50 P 0.00 0.00 0.00 1.83 -0.05 29 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 2.06 -0.09 28 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 2.61 -0.10 28 0 13 0
30MAR27 22.00 P 0.00 0.00 0.00 3.29 -0.02 28 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.05 -0.10 29 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 4.79 -0.13 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.64 -0.14 30 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 6.46 -0.13 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.33 -0.16 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.19 -0.12 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.13 -0.12 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.09 -0.13 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.06 -0.09 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.04 -0.09 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.02 -0.09 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.01 -0.09 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.00 -0.09 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.00 -0.09 29 0 0 0
TOTAL PUT 284 7,177 -129
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 412.00
29APR26 280.00 C 0.00 0.00 0.00 132.16 +0.47 212 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 127.16 +0.47 203 0 11 0
29APR26 290.00 C 0.00 0.00 0.00 122.16 +0.47 195 0 11 0
29APR26 295.00 C 0.00 0.00 0.00 117.17 +0.47 188 0 11 0
29APR26 300.00 C 0.00 0.00 0.00 112.17 +0.47 179 0 11 0
29APR26 310.00 C 0.00 0.00 0.00 102.17 +0.47 162 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 92.18 +0.47 147 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 82.18 +0.47 131 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 72.05 +0.33 83 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 62.06 +0.33 77 0 76 0
29APR26 360.00 C 0.00 0.00 0.00 52.08 +0.32 71 0 95 0
29APR26 370.00 C 0.00 0.00 0.00 42.11 +0.29 62 0 687 0
29APR26 380.00 C 28.17 33.00 28.17 33.00 +1.05 80 33 1,747 -30
29APR26 390.00 C 22.81 23.41 22.81 23.01 +0.74 60 35 1,043 -1
29APR26 400.00 C 12.37 12.37 11.63 13.24 -0.16 42 90 3,873 +90
29APR26 410.00 C 4.88 5.50 4.10 4.76 -0.86 30 358 4,106 -152
29APR26 420.00 C 1.39 1.93 0.96 1.41 -0.36 34 432 7,810 -63
29APR26 430.00 C 0.38 0.45 0.30 0.39 -0.08 39 98 4,077 -2
29APR26 440.00 C 0.11 0.11 0.11 0.13 +0.02 44 100 3,168 0
29APR26 450.00 C 0.00 0.00 0.00 0.05 +0.02 50 0 2,752 0
29APR26 460.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 1,327 0
29APR26 470.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 2,182 0
29APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,712 0
29APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,290 0
29APR26 500.00 C 0.01 0.01 0.01 0.01 0.00 86 1 10,303 -1
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,273 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 102 0 4,139 0
29APR26 530.00 C 0.01 0.01 0.01 0.01 0.00 109 10 1,077 0
29APR26 540.00 C 0.01 0.01 0.01 0.01 0.00 116 17 400 0
29APR26 550.00 C 0.01 0.01 0.01 0.01 0.00 124 21 293 +21
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 131 0 260 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 138 0 352 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1,038 0
30APR26 295.00 C 0.00 0.00 0.00 117.20 +0.19 155 0 0 0
30APR26 300.00 C 0.00 0.00 0.00 112.20 +0.48 147 0 0 0
30APR26 310.00 C 0.00 0.00 0.00 102.21 +0.49 135 0 0 0
30APR26 320.00 C 0.00 0.00 0.00 92.21 +0.48 121 0 0 0
30APR26 330.00 C 0.00 0.00 0.00 82.22 +0.49 109 0 0 0
30APR26 340.00 C 0.00 0.00 0.00 72.09 +0.35 77 0 0 0
30APR26 350.00 C 0.00 0.00 0.00 62.10 +0.35 68 0 0 0
30APR26 360.00 C 0.00 0.00 0.00 52.13 +0.35 62 0 0 0
30APR26 370.00 C 0.00 0.00 0.00 42.19 +0.36 55 0 0 0
30APR26 380.00 C 0.00 0.00 0.00 33.00 +1.02 65 0 0 0
30APR26 390.00 C 0.00 0.00 0.00 23.01 +0.63 49 0 0 0
30APR26 400.00 C 14.61 14.61 14.61 13.77 +0.28 39 30 167 0
30APR26 410.00 C 3.71 6.25 3.71 5.62 -0.55 30 258 252 +45
30APR26 420.00 C 1.91 2.07 1.42 1.82 -0.36 31 342 653 +200
30APR26 430.00 C 0.00 0.00 0.00 0.52 -0.15 34 0 364 0
30APR26 440.00 C 0.00 0.00 0.00 0.15 -0.04 37 0 44 0
30APR26 450.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30APR26 460.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
30APR26 470.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
30APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
08MAY26 295.00 C 0.00 0.00 0.00 117.39 - 83 0 0 -
08MAY26 300.00 C 0.00 0.00 0.00 112.39 - 79 0 0 -
08MAY26 310.00 C 0.00 0.00 0.00 102.41 - 72 0 0 -
08MAY26 320.00 C 0.00 0.00 0.00 92.43 - 66 0 0 -
08MAY26 330.00 C 0.00 0.00 0.00 82.24 - 40 0 0 -
08MAY26 340.00 C 0.00 0.00 0.00 72.25 - 36 0 0 -
08MAY26 350.00 C 0.00 0.00 0.00 62.28 - 35 0 0 -
08MAY26 360.00 C 0.00 0.00 0.00 52.32 - 32 0 0 -
08MAY26 370.00 C 0.00 0.00 0.00 42.42 - 30 0 0 -
08MAY26 380.00 C 0.00 0.00 0.00 33.00 - 32 0 0 -
08MAY26 390.00 C 0.00 0.00 0.00 23.16 - 25 0 0 -
08MAY26 400.00 C 14.26 14.26 14.17 14.80 - 24 60 0 -
08MAY26 410.00 C 7.48 8.03 6.89 7.23 - 21 214 193 -
08MAY26 420.00 C 3.06 3.58 2.92 3.11 - 21 553 356 -
08MAY26 430.00 C 1.37 1.39 1.15 1.32 - 23 39 39 -
08MAY26 440.00 C 0.51 0.51 0.47 0.54 - 24 39 39 -
08MAY26 450.00 C 0.00 0.00 0.00 0.22 - 26 0 0 -
08MAY26 460.00 C 0.00 0.00 0.00 0.09 - 28 0 0 -
08MAY26 470.00 C 0.00 0.00 0.00 0.04 - 29 0 0 -
08MAY26 480.00 C 0.00 0.00 0.00 0.02 - 31 0 0 -
08MAY26 490.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
08MAY26 500.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
08MAY26 510.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
08MAY26 520.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
08MAY26 530.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
28MAY26 280.00 C 0.00 0.00 0.00 132.87 +0.22 61 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 127.90 +0.23 59 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 122.92 +0.22 56 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 117.95 -0.41 54 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 112.97 +1.24 52 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 103.03 +1.23 48 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 93.09 +1.23 44 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 83.15 +0.77 40 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 72.75 +0.28 27 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 62.87 +0.24 26 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 53.09 +0.19 25 0 305 0
28MAY26 370.00 C 0.00 0.00 0.00 43.51 +0.12 24 0 339 0
28MAY26 380.00 C 0.00 0.00 0.00 34.29 +0.06 23 0 486 0
28MAY26 390.00 C 0.00 0.00 0.00 25.66 0.00 22 0 1,328 0
28MAY26 400.00 C 17.30 17.30 17.22 18.10 -0.08 22 6 2,496 +1
28MAY26 410.00 C 12.22 12.22 10.76 11.81 +0.12 21 201 3,619 +12
28MAY26 420.00 C 6.94 7.50 6.20 7.03 +0.09 21 416 7,019 +246
28MAY26 430.00 C 3.91 4.25 3.44 4.00 -0.18 21 334 2,420 +192
28MAY26 440.00 C 2.05 2.20 2.00 2.07 -0.35 21 130 3,483 +26
28MAY26 450.00 C 1.27 1.30 1.16 0.99 -0.31 21 122 2,952 -4
28MAY26 460.00 C 0.75 0.75 0.75 0.44 -0.23 21 30 6,742 -30
28MAY26 470.00 C 0.00 0.00 0.00 0.18 -0.16 21 0 3,068 0
28MAY26 480.00 C 0.00 0.00 0.00 0.07 -0.09 21 0 3,359 0
28MAY26 490.00 C 0.00 0.00 0.00 0.03 -0.05 21 0 2,383 0
28MAY26 500.00 C 0.25 0.25 0.25 0.01 -0.03 21 30 514 +30
28MAY26 510.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 3,362 0
28MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 25 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 27 0 255 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 29 0 124 0
28MAY26 550.00 C 0.10 0.10 0.10 0.01 0.00 31 200 272 +172
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 33 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 34 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 36 0 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 39 0 437 0
29JUN26 220.00 C 0.00 0.00 0.00 193.36 +0.82 70 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 188.39 +0.83 68 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 183.43 +1.78 66 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 178.46 +1.77 64 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 173.50 +1.77 62 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 168.54 +1.77 60 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 163.58 +1.79 58 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 158.62 +1.76 57 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 153.67 +1.79 55 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 148.71 +1.79 53 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 143.75 +1.76 52 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 138.80 +1.76 50 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 133.84 +1.19 48 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 128.89 +1.22 47 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 123.93 +1.23 45 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 118.98 +0.62 43 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 114.03 +1.06 42 0 201 0
29JUN26 310.00 C 0.00 0.00 0.00 104.15 +1.76 39 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 94.32 +1.74 36 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 84.56 +1.70 34 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 73.90 +0.68 25 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 64.35 +0.10 25 0 102 0
29JUN26 360.00 C 54.00 54.00 54.00 55.05 +0.02 24 1 1,343 +1
29JUN26 370.00 C 0.00 0.00 0.00 46.11 -0.07 24 0 935 0
29JUN26 380.00 C 0.00 0.00 0.00 38.37 +0.55 25 0 1,288 0
29JUN26 390.00 C 29.28 29.28 29.28 30.42 +0.32 24 13 1,062 -13
29JUN26 400.00 C 22.70 23.29 22.28 23.07 -0.22 22 249 3,950 +204
29JUN26 410.00 C 17.50 18.10 16.48 17.40 -0.10 22 218 3,256 -112
29JUN26 420.00 C 12.60 12.60 12.01 12.46 -0.20 22 216 7,033 -29
29JUN26 430.00 C 8.75 8.80 8.30 8.80 -0.20 22 75 2,286 -40
29JUN26 440.00 C 6.57 6.57 5.90 5.99 -0.26 22 46 1,611 -29
29JUN26 450.00 C 4.39 4.39 4.09 3.94 -0.22 22 85 3,714 -16
29JUN26 460.00 C 3.05 3.25 2.95 2.50 -0.19 22 84 4,129 +1
29JUN26 470.00 C 2.30 2.30 2.25 1.54 -0.14 22 50 2,934 0
29JUN26 480.00 C 1.63 1.63 1.63 0.92 -0.11 22 20 4,943 0
29JUN26 490.00 C 0.00 0.00 0.00 0.54 -0.07 22 0 4,523 0
29JUN26 500.00 C 0.00 0.00 0.00 0.30 -0.05 22 0 2,181 0
29JUN26 510.00 C 0.85 0.85 0.85 0.17 -0.03 22 5 609 -5
29JUN26 520.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 1,530 0
29JUN26 530.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 1,308 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 244 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 23 0 431 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 24 0 251 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 25 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 600.00 C 0.26 0.26 0.26 0.01 0.00 27 30 168 0
30JUL26 280.00 C 0.00 0.00 0.00 134.77 +1.74 43 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 129.84 +1.72 41 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 124.93 +1.73 40 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 120.05 +1.69 39 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 115.17 +1.72 38 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 105.45 +1.69 36 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 95.79 +1.65 34 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 86.21 +1.62 32 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 75.29 +0.08 25 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 66.11 +0.11 24 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 57.27 +0.05 24 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 48.87 0.00 24 0 30 0
30JUL26 380.00 C 0.00 0.00 0.00 42.16 +1.10 25 0 90 0
30JUL26 390.00 C 33.41 33.41 33.41 34.72 +0.84 25 13 155 0
30JUL26 400.00 C 27.31 27.31 27.31 28.08 +0.22 24 13 955 0
30JUL26 410.00 C 21.79 22.02 21.38 22.20 +0.07 23 176 1,714 +116
30JUL26 420.00 C 16.61 17.51 16.37 17.05 -0.30 23 795 1,638 +561
30JUL26 430.00 C 13.85 13.85 12.92 13.14 -0.35 23 79 1,439 -16
30JUL26 440.00 C 10.44 10.44 9.86 10.06 -0.17 23 45 1,084 +27
30JUL26 450.00 C 7.84 8.03 7.38 7.45 -0.17 23 437 751 +435
30JUL26 460.00 C 6.15 6.15 5.62 5.43 -0.15 23 60 316 +30
30JUL26 470.00 C 4.78 4.81 4.33 3.89 -0.13 23 300 626 +240
30JUL26 480.00 C 3.35 3.46 3.35 2.74 -0.11 23 71 306 +41
30JUL26 490.00 C 2.66 2.66 2.66 1.90 -0.09 23 30 380 +30
30JUL26 500.00 C 2.26 2.26 2.26 1.29 -0.08 23 1 552 0
30JUL26 510.00 C 0.00 0.00 0.00 0.87 -0.06 23 0 138 0
30JUL26 520.00 C 1.50 1.50 1.50 0.58 -0.04 23 30 251 +20
30JUL26 530.00 C 0.00 0.00 0.00 0.38 -0.03 23 0 70 0
30JUL26 540.00 C 1.10 1.21 1.10 0.24 -0.02 23 12 12 +12
29SEP26 280.00 C 0.00 0.00 0.00 135.97 +1.72 39 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 131.13 +1.69 38 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 126.31 +1.67 37 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 121.51 +1.70 36 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 116.72 +1.68 35 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 107.20 +1.65 34 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 97.78 +1.60 32 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 88.62 +1.56 31 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 77.38 -0.67 25 0 121 0
29SEP26 350.00 C 0.00 0.00 0.00 68.74 +0.02 25 0 357 0
29SEP26 360.00 C 0.00 0.00 0.00 60.49 -0.04 25 0 342 0
29SEP26 370.00 C 0.00 0.00 0.00 52.71 -0.07 25 0 227 0
29SEP26 380.00 C 0.00 0.00 0.00 45.49 -0.04 24 0 315 0
29SEP26 390.00 C 0.00 0.00 0.00 38.93 -0.04 24 0 674 0
29SEP26 400.00 C 33.40 33.72 33.40 33.72 +0.01 25 71 1,083 +71
29SEP26 410.00 C 27.65 29.01 27.65 28.32 -0.03 25 31 3,000 0
29SEP26 420.00 C 22.91 22.91 22.91 23.46 +0.03 25 31 3,977 +30
29SEP26 430.00 C 18.93 19.13 18.93 19.37 -0.15 25 60 1,083 +60
29SEP26 440.00 C 0.00 0.00 0.00 15.89 -0.33 25 2,162 4,940 +2,162
29SEP26 450.00 C 13.05 13.46 12.92 12.86 -0.48 25 210 2,696 +74
29SEP26 460.00 C 10.70 10.70 10.70 10.31 -0.64 24 2 567 +2
29SEP26 470.00 C 0.00 0.00 0.00 8.28 -0.72 24 0 1,872 0
29SEP26 480.00 C 0.00 0.00 0.00 6.55 -0.73 24 0 720 0
29SEP26 490.00 C 0.00 0.00 0.00 5.14 -0.85 24 0 2,405 0
29SEP26 500.00 C 0.00 0.00 0.00 4.05 -0.79 24 0 722 0
29SEP26 510.00 C 0.00 0.00 0.00 3.11 -0.85 24 0 631 0
29SEP26 520.00 C 0.00 0.00 0.00 2.43 -0.77 24 0 565 0
29SEP26 530.00 C 0.00 0.00 0.00 1.87 -0.74 24 0 237 0
29SEP26 540.00 C 0.00 0.00 0.00 1.42 -0.68 24 0 221 0
29SEP26 550.00 C 0.00 0.00 0.00 1.06 -0.62 24 0 259 0
29SEP26 560.00 C 0.00 0.00 0.00 0.79 -0.55 24 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 0.61 -0.50 24 0 555 0
29SEP26 580.00 C 1.80 1.80 1.80 0.44 -0.45 24 9 535 -9
29SEP26 590.00 C 1.54 1.54 1.54 0.34 -0.39 24 30 40 +30
29SEP26 600.00 C 0.00 0.00 0.00 0.25 -0.35 25 0 538 0
30DEC26 280.00 C 0.00 0.00 0.00 136.47 +1.66 34 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 131.78 +1.63 34 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 127.10 +1.63 33 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 122.47 +1.53 33 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 117.88 +1.48 32 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 108.81 +1.50 31 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 99.97 +1.36 30 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 91.36 +1.33 30 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 83.04 +1.16 29 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 73.33 -0.63 26 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 65.86 -0.10 26 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 58.78 -0.05 26 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 52.25 -0.09 26 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 46.02 -0.07 25 0 174 0
30DEC26 400.00 C 41.31 41.63 40.55 41.67 -0.02 26 120 2,495 +120
30DEC26 410.00 C 36.21 36.53 35.52 36.28 -0.02 26 169 2,867 +19
30DEC26 420.00 C 31.66 31.97 31.20 31.38 +0.04 25 90 3,273 +90
30DEC26 430.00 C 27.63 27.87 27.27 27.64 +0.13 26 72 1,048 +72
30DEC26 440.00 C 0.00 0.00 0.00 24.17 +0.25 26 0 1,084 0
30DEC26 450.00 C 0.00 0.00 0.00 21.30 +0.33 26 0 1,086 0
30DEC26 460.00 C 0.00 0.00 0.00 18.58 +0.45 26 0 234 0
30DEC26 470.00 C 15.80 15.80 15.80 16.26 +0.38 26 30 175 +30
30DEC26 480.00 C 0.00 0.00 0.00 14.18 +0.48 26 0 227 0
30DEC26 490.00 C 12.23 12.23 12.23 12.40 +0.44 27 50 131 +50
30DEC26 500.00 C 10.60 10.60 10.57 10.90 +0.56 27 40 625 +20
30DEC26 510.00 C 9.34 9.34 9.34 9.52 +0.57 27 30 173 +30
30DEC26 520.00 C 8.25 8.25 8.25 8.29 +0.50 27 30 406 +30
30DEC26 530.00 C 7.31 7.31 7.31 7.32 +0.67 27 30 184 -19
30DEC26 540.00 C 0.00 0.00 0.00 6.52 +0.68 28 0 175 0
30DEC26 550.00 C 5.79 5.79 5.79 5.66 +0.77 28 3 190 0
30DEC26 560.00 C 5.21 5.21 5.21 5.10 +0.88 28 5 498 0
30MAR27 280.00 C 0.00 0.00 0.00 138.40 +1.40 33 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 133.90 +1.44 33 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 129.43 +1.43 32 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 125.01 +1.39 32 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 120.63 +1.40 31 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 112.02 +1.31 31 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 103.63 +1.27 30 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 95.53 +1.13 29 0 90 0
30MAR27 340.00 C 87.05 87.05 87.05 87.81 +1.24 29 147 302 +79
30MAR27 350.00 C 0.00 0.00 0.00 80.06 +0.99 28 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 71.24 +0.41 26 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 64.75 +0.33 26 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 58.72 +0.24 26 0 745 0
30MAR27 390.00 C 0.00 0.00 0.00 53.02 +0.13 26 0 192 0
30MAR27 400.00 C 0.00 0.00 0.00 48.29 -0.21 26 0 940 0
30MAR27 410.00 C 0.00 0.00 0.00 43.41 -0.12 26 0 3,011 0
30MAR27 420.00 C 0.00 0.00 0.00 38.76 -0.03 26 0 2,056 0
30MAR27 430.00 C 0.00 0.00 0.00 34.69 +0.09 26 0 195 0
30MAR27 440.00 C 0.00 0.00 0.00 31.02 +0.38 26 0 185 0
30MAR27 450.00 C 0.00 0.00 0.00 27.75 +0.31 26 0 409 0
30MAR27 460.00 C 0.00 0.00 0.00 24.66 -0.03 26 0 613 0
30MAR27 470.00 C 0.00 0.00 0.00 22.21 +0.14 26 0 169 0
30MAR27 480.00 C 0.00 0.00 0.00 19.91 +0.23 26 0 243 0
30MAR27 490.00 C 0.00 0.00 0.00 17.84 +0.18 26 0 186 0
30MAR27 500.00 C 15.62 15.62 15.62 15.92 +0.37 27 50 327 0
30MAR27 510.00 C 0.00 0.00 0.00 14.43 +0.60 27 0 92 0
30MAR27 520.00 C 12.84 12.84 12.84 13.02 +0.91 27 30 51 +27
30MAR27 530.00 C 11.70 11.70 11.70 11.61 +0.91 27 1 59 -1
30MAR27 540.00 C 0.00 0.00 0.00 11.21 +1.77 28 0 115 0
TOTAL CALL 10,856 223,637 +5,177
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 167 0 44 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 153 0 156 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 146 0 55 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 139 0 570 0
29APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 126 0 399 0
29APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1,204 0
29APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 100 0 397 0
29APR26 340.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,156 0
29APR26 350.00 P 0.07 0.07 0.07 0.02 -0.01 80 1 2,152 0
29APR26 360.00 P 0.00 0.00 0.00 0.03 -0.02 70 0 3,252 0
29APR26 370.00 P 0.00 0.00 0.00 0.06 -0.04 62 0 2,332 0
29APR26 380.00 P 0.18 0.18 0.18 0.12 -0.11 53 2 4,065 0
29APR26 390.00 P 0.22 0.38 0.20 0.28 -0.24 45 381 5,871 +44
29APR26 400.00 P 0.86 1.01 0.63 0.78 -0.60 36 1,847 5,095 -470
29APR26 410.00 P 3.34 3.80 2.56 2.56 -1.09 28 771 4,072 -190
29APR26 420.00 P 8.92 10.31 8.50 9.05 -0.76 31 39 2,077 -16
29APR26 430.00 P 18.04 19.00 17.96 18.36 -0.42 39 260 1,008 -165
29APR26 440.00 P 0.00 0.00 0.00 28.10 -0.34 45 0 656 0
29APR26 450.00 P 38.80 38.80 38.44 38.02 -0.38 49 3 811 -1
29APR26 460.00 P 0.00 0.00 0.00 48.00 -0.40 0 0 0 0
29APR26 470.00 P 0.00 0.00 0.00 58.00 -0.40 0 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 68.00 -0.40 0 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 78.00 -0.40 0 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 88.00 -0.40 0 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 98.00 -0.40 0 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 108.00 -0.40 0 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 118.00 -0.40 0 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 128.00 -0.40 0 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 138.00 -0.40 0 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 148.00 -0.40 0 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 158.00 -0.40 0 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 168.00 -0.40 0 0 0 0
30APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30APR26 340.00 P 0.00 0.00 0.00 0.02 +0.01 76 0 0 0
30APR26 350.00 P 0.00 0.00 0.00 0.04 +0.01 70 0 0 0
30APR26 360.00 P 0.00 0.00 0.00 0.06 +0.01 62 0 0 0
30APR26 370.00 P 0.00 0.00 0.00 0.12 +0.02 56 0 10 0
30APR26 380.00 P 0.00 0.00 0.00 0.23 -0.01 48 0 30 0
30APR26 390.00 P 0.36 0.36 0.36 0.52 -0.09 42 8 81 +8
30APR26 400.00 P 1.26 1.28 0.91 1.26 -0.35 35 426 985 +287
30APR26 410.00 P 3.84 4.20 3.00 3.27 -0.87 28 484 588 +198
30APR26 420.00 P 9.99 10.08 9.99 9.49 -0.69 29 63 161 -20
30APR26 430.00 P 17.95 18.92 17.00 18.48 -0.30 34 150 67 +30
30APR26 440.00 P 0.00 0.00 0.00 28.10 -0.39 37 0 0 0
30APR26 450.00 P 0.00 0.00 0.00 38.02 -0.38 41 0 0 0
30APR26 460.00 P 0.00 0.00 0.00 48.00 -0.40 0 0 0 0
30APR26 470.00 P 0.00 0.00 0.00 58.00 -0.40 0 0 0 0
30APR26 480.00 P 0.00 0.00 0.00 68.00 -0.40 0 0 0 0
30APR26 490.00 P 0.00 0.00 0.00 78.00 -0.40 0 0 0 0
30APR26 500.00 P 0.00 0.00 0.00 88.00 -0.40 0 0 0 0
30APR26 510.00 P 0.00 0.00 0.00 98.00 -0.40 0 0 0 0
30APR26 520.00 P 0.00 0.00 0.00 108.00 -0.40 0 0 0 0
30APR26 530.00 P 0.00 0.00 0.00 118.00 -0.40 0 0 0 0
30APR26 540.00 P 0.00 0.00 0.00 128.00 -0.40 0 0 0 0
08MAY26 295.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
08MAY26 300.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
08MAY26 310.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
08MAY26 320.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
08MAY26 330.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
08MAY26 340.00 P 0.00 0.00 0.00 0.02 - 39 0 0 -
08MAY26 350.00 P 0.00 0.00 0.00 0.04 - 36 0 0 -
08MAY26 360.00 P 0.00 0.00 0.00 0.07 - 33 0 0 -
08MAY26 370.00 P 0.00 0.00 0.00 0.16 - 30 0 0 -
08MAY26 380.00 P 0.45 0.58 0.45 0.36 - 27 25 25 -
08MAY26 390.00 P 0.00 0.00 0.00 0.85 - 25 0 0 -
08MAY26 400.00 P 2.50 2.52 1.93 2.03 - 22 237 229 -
08MAY26 410.00 P 5.76 5.83 5.25 4.65 - 20 336 162 -
08MAY26 420.00 P 10.85 11.79 10.85 10.60 - 20 121 109 -
08MAY26 430.00 P 17.73 19.62 17.73 18.52 - 19 101 82 -
08MAY26 440.00 P 0.00 0.00 0.00 28.34 - 24 0 0 -
08MAY26 450.00 P 0.00 0.00 0.00 38.07 - 26 0 0 -
08MAY26 460.00 P 0.00 0.00 0.00 48.00 - 0 0 0 -
08MAY26 470.00 P 0.00 0.00 0.00 58.00 - 0 0 0 -
08MAY26 480.00 P 0.00 0.00 0.00 68.00 - 0 0 0 -
08MAY26 490.00 P 0.00 0.00 0.00 78.00 - 0 0 0 -
08MAY26 500.00 P 0.00 0.00 0.00 88.00 - 0 0 0 -
08MAY26 510.00 P 0.00 0.00 0.00 98.00 - 0 0 0 -
08MAY26 520.00 P 0.00 0.00 0.00 108.00 - 0 0 0 -
08MAY26 530.00 P 0.00 0.00 0.00 118.00 - 0 0 0 -
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 39 0 113 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 37 0 163 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 35 0 332 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 263 0
28MAY26 330.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 1,363 0
28MAY26 340.00 P 0.00 0.00 0.00 0.07 -0.06 27 0 1,476 0
28MAY26 350.00 P 0.34 0.39 0.34 0.17 -0.09 26 115 1,151 +84
28MAY26 360.00 P 0.60 0.62 0.60 0.37 -0.16 25 14 2,119 -7
28MAY26 370.00 P 0.91 0.93 0.89 0.80 -0.19 24 36 3,375 +10
28MAY26 380.00 P 1.62 1.62 1.45 1.48 -0.28 23 85 3,997 +12
28MAY26 390.00 P 2.73 2.92 2.55 2.80 -0.31 22 190 3,946 +56
28MAY26 400.00 P 4.30 5.25 4.30 5.02 -0.36 21 300 4,896 +72
28MAY26 410.00 P 8.20 9.20 8.18 8.45 -0.37 20 110 4,667 -33
28MAY26 420.00 P 12.90 14.50 12.90 13.79 -0.52 20 37 1,754 -17
28MAY26 430.00 P 21.69 21.69 20.80 21.33 -0.53 21 231 1,383 +70
28MAY26 440.00 P 0.00 0.00 0.00 29.39 -0.66 21 0 121 0
28MAY26 450.00 P 0.00 0.00 0.00 38.44 -0.62 21 0 313 0
28MAY26 460.00 P 0.00 0.00 0.00 48.06 -0.52 21 0 231 0
28MAY26 470.00 P 0.00 0.00 0.00 58.00 -0.41 0 0 273 0
28MAY26 480.00 P 0.00 0.00 0.00 68.00 -0.40 0 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 78.00 -0.40 0 0 0 -1
28MAY26 500.00 P 0.00 0.00 0.00 88.00 -0.40 0 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 98.00 -0.40 0 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 108.00 -0.40 0 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 118.00 -1.07 0 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 128.00 -0.40 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 138.00 -0.40 0 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 148.00 -1.88 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 158.00 -0.40 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 168.00 -0.53 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 178.00 -1.87 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 188.00 -0.53 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 47 0 438 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 36 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 35 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 34 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 32 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 31 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 30 0 164 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 315 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 187 0
29JUN26 300.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 318 0
29JUN26 310.00 P 0.00 0.00 0.00 0.07 -0.05 27 0 751 0
29JUN26 320.00 P 0.00 0.00 0.00 0.14 -0.08 26 0 858 0
29JUN26 330.00 P 0.75 0.75 0.74 0.28 -0.12 26 72 2,928 0
29JUN26 340.00 P 1.00 1.00 0.97 0.52 -0.19 25 100 2,462 0
29JUN26 350.00 P 0.00 0.00 0.00 0.95 -0.25 25 0 9,334 0
29JUN26 360.00 P 2.00 2.00 1.98 1.64 -0.32 24 5 12,559 0
29JUN26 370.00 P 2.81 2.92 2.81 2.70 -0.37 24 6 4,685 +6
29JUN26 380.00 P 4.30 4.30 4.10 4.03 -0.50 23 130 4,299 -53
29JUN26 390.00 P 6.25 6.45 6.06 6.17 -0.53 22 237 5,053 +85
29JUN26 400.00 P 9.50 9.54 8.67 9.12 -0.54 22 933 6,274 +459
29JUN26 410.00 P 13.23 13.64 12.67 12.95 -0.56 21 355 2,955 +120
29JUN26 420.00 P 18.34 19.17 17.80 18.11 -0.68 21 182 5,267 +3
29JUN26 430.00 P 0.00 0.00 0.00 24.35 -1.34 20 0 1,516 0
29JUN26 440.00 P 0.00 0.00 0.00 32.41 -0.58 22 0 742 0
29JUN26 450.00 P 41.15 41.15 41.15 40.49 -0.56 22 2 606 0
29JUN26 460.00 P 0.00 0.00 0.00 49.23 -0.51 22 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 58.49 -0.46 22 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 68.11 -0.43 22 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 78.00 -1.72 0 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 88.00 -1.72 0 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 98.00 -1.72 0 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 108.00 -1.46 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 118.00 -1.63 0 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 128.00 -1.63 0 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 138.00 -1.34 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 148.00 -1.88 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 158.00 -1.34 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 168.00 -1.71 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 178.00 -1.87 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 188.00 -1.71 0 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.05 -0.03 26 0 42 0
30JUL26 295.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.12 -0.04 26 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.23 -0.06 26 0 226 0
30JUL26 320.00 P 0.00 0.00 0.00 0.43 -0.09 25 0 241 0
30JUL26 330.00 P 0.00 0.00 0.00 0.76 -0.12 25 0 66 0
30JUL26 340.00 P 0.00 0.00 0.00 1.28 -0.17 25 0 216 0
30JUL26 350.00 P 0.00 0.00 0.00 2.07 -0.22 25 0 531 0
30JUL26 360.00 P 3.68 3.68 3.62 3.21 -0.28 24 28 536 +28
30JUL26 370.00 P 5.13 5.13 5.00 4.78 -0.37 24 61 1,054 +41
30JUL26 380.00 P 6.70 6.94 6.60 6.58 -0.46 23 389 1,403 +260
30JUL26 390.00 P 9.53 9.73 8.81 9.24 -0.39 23 679 1,680 +509
30JUL26 400.00 P 12.07 12.66 11.97 12.61 -0.41 22 70 1,663 +62
30JUL26 410.00 P 16.47 17.14 16.47 16.74 -0.71 22 98 1,929 +81
30JUL26 420.00 P 22.29 22.29 22.29 21.89 -0.55 22 30 608 +30
30JUL26 430.00 P 0.00 0.00 0.00 27.83 -0.70 22 0 240 0
30JUL26 440.00 P 0.00 0.00 0.00 35.57 -0.49 23 0 147 0
30JUL26 450.00 P 0.00 0.00 0.00 43.13 -0.49 23 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 51.28 -0.48 23 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 59.93 -0.47 23 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 69.00 -0.45 23 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 78.41 -1.39 23 0 30 0
30JUL26 500.00 P 0.00 0.00 0.00 88.09 -1.63 23 0 30 0
30JUL26 510.00 P 0.00 0.00 0.00 98.00 -1.72 0 0 60 0
30JUL26 520.00 P 0.00 0.00 0.00 108.00 -1.46 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 118.00 -1.63 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 128.00 -1.63 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.22 -0.10 25 0 77 0
29SEP26 285.00 P 0.00 0.00 0.00 0.32 -0.07 25 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.40 -0.12 25 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.54 -0.12 25 0 210 0
29SEP26 300.00 P 0.00 0.00 0.00 0.71 -0.17 25 0 757 0
29SEP26 310.00 P 0.00 0.00 0.00 1.16 -0.22 25 0 681 0
29SEP26 320.00 P 3.27 3.27 3.13 1.83 -0.26 25 6 4,287 -5
29SEP26 330.00 P 0.00 0.00 0.00 2.77 -0.29 25 0 3,579 0
29SEP26 340.00 P 0.00 0.00 0.00 4.06 -0.34 25 0 2,084 0
29SEP26 350.00 P 6.14 6.14 6.14 5.74 -0.40 25 2 3,713 +2
29SEP26 360.00 P 8.05 8.05 8.05 7.87 -0.44 25 1 3,386 +1
29SEP26 370.00 P 10.32 10.32 10.32 10.47 -0.42 25 36 4,620 +36
29SEP26 380.00 P 13.40 13.40 13.00 13.00 -0.48 24 21 2,208 +1
29SEP26 390.00 P 17.15 17.15 17.15 16.66 -0.25 24 2,163 4,329 +1,772
29SEP26 400.00 P 20.60 20.60 20.60 20.73 -0.37 24 5 4,284 +5
29SEP26 410.00 P 24.78 24.78 24.78 25.49 -0.33 23 5 3,081 0
29SEP26 420.00 P 31.20 31.20 30.89 30.77 -0.45 23 34 3,667 +2
29SEP26 430.00 P 0.00 0.00 0.00 36.82 -0.64 23 0 663 0
29SEP26 440.00 P 0.00 0.00 0.00 43.39 -0.64 23 0 1,803 0
29SEP26 450.00 P 0.00 0.00 0.00 51.92 -0.79 24 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 59.55 -0.93 24 0 289 0
29SEP26 470.00 P 0.00 0.00 0.00 67.65 -1.00 24 0 536 0
29SEP26 480.00 P 0.00 0.00 0.00 76.01 -0.86 24 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 84.45 -2.10 24 0 241 0
29SEP26 500.00 P 0.00 0.00 0.00 93.82 -0.90 25 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 102.54 -1.31 24 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 111.86 -1.14 24 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 121.29 -2.12 24 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 130.82 -1.08 24 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 140.42 -1.17 24 0 107 0
29SEP26 560.00 P 0.00 0.00 0.00 150.07 -1.18 24 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 159.75 -1.21 23 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 169.48 -1.35 21 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 179.23 -1.35 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 188.98 -1.36 0 0 1 0
30DEC26 280.00 P 2.74 2.74 2.74 1.60 -0.22 28 2 204 +2
30DEC26 285.00 P 0.00 0.00 0.00 1.88 -0.21 28 0 33 0
30DEC26 290.00 P 0.00 0.00 0.00 2.21 -0.20 28 0 304 0
30DEC26 295.00 P 0.00 0.00 0.00 2.57 -0.27 28 0 356 0
30DEC26 300.00 P 0.00 0.00 0.00 3.04 -0.27 27 1 483 0
30DEC26 310.00 P 0.00 0.00 0.00 4.16 -0.34 27 0 2,944 0
30DEC26 320.00 P 5.82 5.87 5.76 5.51 -0.33 27 180 856 +30
30DEC26 330.00 P 0.00 0.00 0.00 7.16 -0.26 27 0 939 0
30DEC26 340.00 P 8.81 8.81 8.81 8.66 -0.36 26 100 678 +16
30DEC26 350.00 P 0.00 0.00 0.00 10.76 -0.38 26 1 923 0
30DEC26 360.00 P 0.00 0.00 0.00 13.31 -0.40 26 0 675 0
30DEC26 370.00 P 16.02 16.02 16.02 16.19 -0.38 25 36 1,481 0
30DEC26 380.00 P 19.34 19.50 19.34 19.63 -0.39 25 31 1,537 -1
30DEC26 390.00 P 23.08 23.58 23.08 23.32 -0.38 25 60 1,576 +60
30DEC26 400.00 P 27.06 27.97 26.88 27.63 -0.34 25 121 2,128 +120
30DEC26 410.00 P 31.87 32.76 31.87 32.29 -0.32 24 180 2,464 0
30DEC26 420.00 P 37.61 38.39 37.53 37.37 -0.28 24 300 3,055 +300
30DEC26 430.00 P 0.00 0.00 0.00 43.56 -0.62 24 0 1,424 0
30DEC26 440.00 P 0.00 0.00 0.00 50.01 -0.08 24 0 1,249 0
30DEC26 450.00 P 56.50 57.21 56.50 60.26 +3.25 27 4 1,045 0
30DEC26 460.00 P 0.00 0.00 0.00 66.15 +0.10 26 0 360 0
30DEC26 470.00 P 0.00 0.00 0.00 74.01 +0.97 26 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 80.20 -0.87 24 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 88.46 -1.10 24 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 96.95 -1.09 25 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 105.64 -1.08 25 0 85 0
30DEC26 520.00 P 0.00 0.00 0.00 114.51 -1.10 25 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 123.54 -1.31 25 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 132.71 -1.29 25 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 142.00 -1.30 24 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 151.39 -1.06 24 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 2.66 +0.30 27 0 136 0
30MAR27 285.00 P 0.00 0.00 0.00 3.05 +0.27 27 0 20 0
30MAR27 290.00 P 0.00 0.00 0.00 3.55 +0.26 27 0 145 0
30MAR27 295.00 P 0.00 0.00 0.00 4.05 +0.25 27 0 25 0
30MAR27 300.00 P 0.00 0.00 0.00 4.69 +0.17 27 0 234 0
30MAR27 310.00 P 0.00 0.00 0.00 6.26 +0.28 27 0 26 0
30MAR27 320.00 P 9.40 9.40 9.40 8.05 +0.29 27 7 316 +7
30MAR27 330.00 P 0.00 0.00 0.00 9.99 +0.24 27 0 91 0
30MAR27 340.00 P 0.00 0.00 0.00 12.51 +0.21 27 0 42 0
30MAR27 350.00 P 0.00 0.00 0.00 15.21 +0.16 27 0 367 0
30MAR27 360.00 P 18.40 18.40 18.40 18.23 -0.09 26 1 132 +1
30MAR27 370.00 P 21.70 21.70 21.52 21.33 -0.42 26 42 550 +42
30MAR27 380.00 P 24.61 24.61 24.61 25.08 -0.12 26 6 620 0
30MAR27 390.00 P 0.00 0.00 0.00 28.89 -0.51 26 0 456 0
30MAR27 400.00 P 33.90 33.90 33.50 33.24 -0.66 25 4 908 0
30MAR27 410.00 P 38.78 39.52 38.78 38.55 -0.07 25 60 3,096 +60
30MAR27 420.00 P 44.19 45.02 44.19 43.96 -0.68 25 60 2,003 -4
30MAR27 430.00 P 0.00 0.00 0.00 49.52 -1.15 25 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 56.33 -0.19 25 0 9 0
30MAR27 450.00 P 0.00 0.00 0.00 65.83 +2.01 27 0 25 0
30MAR27 460.00 P 0.00 0.00 0.00 70.20 -0.83 26 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 77.60 -0.86 26 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 85.22 -0.92 26 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 93.09 -0.94 26 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 99.51 -0.82 24 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 109.45 -1.04 26 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 117.92 -1.04 26 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 126.56 -1.04 26 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 135.37 -0.93 26 0 0 0
TOTAL PUT 13,219 228,431 +4,029
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 26.92
29APR26 18.50 C 0.00 0.00 0.00 8.46 +0.17 255 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.96 +0.17 239 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.46 +0.17 224 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.96 +0.17 208 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.96 +0.17 179 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.92 +0.13 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.92 +0.13 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.92 +0.13 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.92 +0.13 0 0 30 0
29APR26 26.00 C 0.00 0.00 0.00 0.93 +0.10 25 0 58 0
29APR26 27.00 C 0.00 0.00 0.00 0.17 0.00 25 0 251 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 225 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 172 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 225 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 104 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 149 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.46 +0.15 63 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.96 +0.15 59 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.46 +0.15 54 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.01 +0.20 65 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.97 +0.15 46 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.95 +0.13 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.96 +0.14 26 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.96 +0.12 19 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.01 +0.11 21 0 60 0
28MAY26 26.00 C 0.00 0.00 0.00 1.17 +0.07 21 0 280 0
28MAY26 27.00 C 0.00 0.00 0.00 0.56 +0.04 21 0 275 0
28MAY26 28.00 C 0.20 0.23 0.20 0.21 +0.01 21 13 265 +7
28MAY26 29.00 C 0.07 0.08 0.07 0.07 0.00 22 32 203 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 0.00 22 0 274 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.99 +0.18 83 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.42 +0.11 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.92 +0.11 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.42 +0.11 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.92 +0.11 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.46 +0.15 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.96 +0.15 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.49 +0.18 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.01 +0.20 54 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.97 +0.15 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.95 +0.13 0 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 3.96 +0.14 23 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.97 +0.13 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.09 +0.16 23 0 75 0
29JUN26 26.00 C 1.30 1.30 1.30 1.28 +0.12 22 15 72 +12
29JUN26 27.00 C 0.00 0.00 0.00 0.69 +0.06 21 0 146 0
29JUN26 28.00 C 0.00 0.00 0.00 0.34 +0.03 21 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.15 0.00 20 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 0.00 21 0 141 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 0.00 21 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.46 +0.15 48 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.96 +0.15 45 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.49 +0.18 48 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.01 +0.20 47 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.97 +0.15 36 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.95 +0.13 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.96 +0.13 22 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.98 +0.11 20 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.16 +0.14 23 0 30 0
30JUL26 26.00 C 0.00 0.00 0.00 1.41 +0.10 22 0 8 0
30JUL26 27.00 C 0.00 0.00 0.00 0.87 +0.06 21 0 34 0
30JUL26 28.00 C 0.00 0.00 0.00 0.52 +0.03 21 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.30 +0.01 21 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.45 +0.14 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.95 +0.14 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.46 +0.15 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.96 +0.15 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.49 +0.18 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.01 +0.20 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.97 +0.15 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.95 +0.11 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.01 +0.11 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.16 +0.09 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.38 +0.01 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.80 +0.05 23 0 0 0
29SEP26 27.00 C 1.32 1.32 1.20 1.34 +0.02 23 200 215 +15
29SEP26 28.00 C 0.00 0.00 0.00 0.99 +0.02 23 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.72 +0.01 23 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.51 +0.01 24 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.35 0.00 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.24 0.00 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 0.00 24 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.46 +0.15 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.96 +0.15 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.49 +0.18 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.01 +0.20 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.97 +0.14 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.96 +0.12 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.15 +0.09 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.42 +0.08 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.79 +0.07 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.18 +0.05 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.74 +0.04 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.37 +0.04 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.06 +0.02 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.81 +0.01 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.62 +0.01 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.46 0.00 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.34 0.00 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.25 0.00 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.18 0.00 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.07 0.00 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.46 +0.15 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.96 +0.15 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.49 +0.18 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.01 +0.19 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.97 +0.07 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.09 +0.17 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.43 +0.09 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.76 +0.08 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.16 +0.07 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.56 +0.06 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.12 +0.06 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.74 +0.05 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.41 +0.04 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.13 +0.03 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.91 +0.03 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.72 +0.02 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.57 +0.02 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.44 +0.01 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.35 +0.01 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.27 +0.01 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.17 0.00 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
TOTAL CALL 260 4,677 +34
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 172 0 107 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 39 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 120 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 413 0
29APR26 27.00 P 0.26 0.26 0.26 0.24 -0.16 25 15 235 0
29APR26 28.00 P 0.00 0.00 0.00 1.08 -0.15 0 0 18 0
29APR26 29.00 P 0.00 0.00 0.00 2.08 -0.14 0 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 3.08 -0.14 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.08 -0.14 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.08 -0.20 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.08 -0.20 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.08 -0.20 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.08 -0.23 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.09 -0.19 167 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.08 -0.21 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.08 -0.20 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.08 -0.23 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 32 0
28MAY26 24.00 P 0.00 0.00 0.00 0.06 -0.03 21 0 21 0
28MAY26 25.00 P 0.26 0.26 0.26 0.22 -0.06 21 7 189 -7
28MAY26 26.00 P 0.00 0.00 0.00 0.57 -0.11 21 0 270 0
28MAY26 27.00 P 1.25 1.25 1.25 1.13 -0.17 20 15 256 +15
28MAY26 28.00 P 0.00 0.00 0.00 1.94 -0.14 21 0 180 0
28MAY26 29.00 P 0.00 0.00 0.00 2.86 -0.13 21 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 3.83 -0.14 21 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 4.85 -0.21 31 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 5.85 -0.19 36 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.85 -0.18 40 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.81 -0.22 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.81 -0.22 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.80 -0.23 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.80 -0.22 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.83 -0.18 56 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.80 -0.22 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 8 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 24 0
29JUN26 24.00 P 0.27 0.27 0.27 0.18 -0.04 21 2 166 +2
29JUN26 25.00 P 0.51 0.51 0.51 0.42 -0.06 21 4 67 +4
29JUN26 26.00 P 0.00 0.00 0.00 0.80 -0.10 21 0 559 0
29JUN26 27.00 P 0.00 0.00 0.00 1.35 -0.15 20 0 68 0
29JUN26 28.00 P 0.00 0.00 0.00 2.07 -0.17 20 0 138 0
29JUN26 29.00 P 0.00 0.00 0.00 2.93 -0.14 20 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 3.86 -0.14 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.89 -0.20 27 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.88 -0.20 30 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.90 -0.18 35 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.89 -0.18 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.81 -0.26 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.88 -0.19 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.85 -0.21 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.88 -0.18 50 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.88 -0.17 53 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.14 -0.03 21 0 29 0
30JUL26 24.00 P 0.00 0.00 0.00 0.31 -0.04 21 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 0.59 -0.07 21 0 36 0
30JUL26 26.00 P 0.00 0.00 0.00 1.00 -0.10 21 0 19 0
30JUL26 27.00 P 0.00 0.00 0.00 1.51 -0.16 20 0 15 0
30JUL26 28.00 P 0.00 0.00 0.00 2.21 -0.17 20 0 60 0
30JUL26 29.00 P 0.00 0.00 0.00 3.03 -0.13 21 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.92 -0.13 21 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.91 -0.18 24 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.88 -0.20 25 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.90 -0.18 30 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.89 -0.18 32 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.81 -0.26 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.88 -0.19 37 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.85 -0.21 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 -0.03 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.42 -0.05 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.70 -0.06 24 0 9 0
29SEP26 25.00 P 0.00 0.00 0.00 1.06 -0.07 24 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.51 -0.10 24 0 9 0
29SEP26 27.00 P 0.00 0.00 0.00 2.01 -0.11 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.66 -0.11 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 3.38 -0.13 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.18 -0.26 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.19 -0.13 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.12 -0.14 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.09 -0.13 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.08 -0.14 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.09 -0.14 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.11 -0.14 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.14 -0.13 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.16 -0.14 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.19 -0.14 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 -0.01 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.24 -0.03 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.41 -0.03 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 -0.04 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.94 -0.06 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.32 -0.07 23 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.79 -0.09 23 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 2.35 -0.10 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.90 -0.11 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.59 -0.12 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.48 -0.13 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.32 -0.14 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.22 -0.13 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.15 -0.14 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.12 -0.14 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.11 -0.14 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.12 -0.14 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.14 -0.14 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.16 -0.14 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.19 -0.14 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.23 -0.02 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.38 -0.03 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.58 -0.04 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 0.84 -0.05 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.17 -0.06 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.58 -0.06 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.06 -0.07 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.62 -0.08 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.15 -0.09 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.82 -0.10 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.68 -0.11 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.49 -0.11 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.35 -0.12 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.25 -0.13 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.18 -0.14 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.15 -0.14 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.14 -0.14 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.15 -0.14 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.16 -0.15 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.19 -0.14 36 0 0 0
TOTAL PUT 43 4,013 +14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 140.20
29APR26 90.00 C 0.00 0.00 0.00 50.21 0.00 0 0 100 0
29APR26 92.50 C 47.78 47.78 47.78 47.72 +0.01 192 46 46 +46
29APR26 95.00 C 0.00 0.00 0.00 45.28 +0.06 227 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 42.73 +0.02 182 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 40.21 -0.28 0 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 37.78 +0.07 186 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 35.21 -0.01 0 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 32.71 -0.01 0 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 30.22 -0.01 113 0 83 0
29APR26 112.50 C 0.00 0.00 0.00 27.79 +0.25 139 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 25.46 +0.41 154 0 249 0
29APR26 117.50 C 22.87 22.87 22.80 22.80 +0.25 117 100 156 0
29APR26 120.00 C 0.00 0.00 0.00 20.24 +0.18 88 0 308 0
29APR26 122.50 C 17.82 17.82 17.82 17.82 -0.28 96 50 1,249 0
29APR26 125.00 C 15.00 15.00 15.00 15.25 +0.16 70 3 2,374 0
29APR26 127.50 C 12.25 12.25 12.25 12.77 +0.15 64 22 1,862 -1
29APR26 130.00 C 9.70 9.70 9.70 10.26 -0.21 51 1 2,117 -1
29APR26 132.50 C 0.00 0.00 0.00 7.80 +0.04 44 1 2,681 0
29APR26 135.00 C 4.94 5.30 4.81 5.30 -0.30 32 242 2,953 +240
29APR26 137.50 C 2.77 2.77 2.68 3.13 -0.21 33 9 1,457 -5
29APR26 140.00 C 0.95 1.28 0.95 1.26 -0.31 27 449 5,144 -65
29APR26 142.50 C 0.31 0.39 0.27 0.45 -0.16 30 215 3,561 -5
29APR26 145.00 C 0.12 0.13 0.08 0.15 -0.05 33 165 2,480 +97
29APR26 147.50 C 0.07 0.07 0.05 0.05 -0.01 37 6 1,571 0
29APR26 150.00 C 0.02 0.06 0.02 0.02 0.00 40 50 1,479 -20
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,474 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,127 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 988 0
29APR26 160.00 C 0.01 0.01 0.01 0.01 0.00 67 20 722 -20
29APR26 162.50 C 0.02 0.02 0.02 0.01 0.00 74 989 1,726 0
29APR26 165.00 C 0.01 0.01 0.01 0.01 0.00 81 11 255 +11
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 88 0 375 0
29APR26 170.00 C 0.01 0.01 0.01 0.01 0.00 94 35 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 101 0 300 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 113 0 788 0
30APR26 110.00 C 0.00 0.00 0.00 30.39 +0.16 140 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 27.93 +0.39 133 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 25.46 +0.41 125 0 0 0
30APR26 117.50 C 0.00 0.00 0.00 22.80 +0.25 94 0 0 0
30APR26 120.00 C 0.00 0.00 0.00 20.29 +0.23 82 0 0 0
30APR26 122.50 C 0.00 0.00 0.00 17.82 -0.28 77 0 0 0
30APR26 125.00 C 0.00 0.00 0.00 15.30 +0.21 65 0 0 0
30APR26 127.50 C 0.00 0.00 0.00 12.81 +0.19 56 0 0 0
30APR26 130.00 C 0.00 0.00 0.00 10.39 -0.08 53 0 1 0
30APR26 132.50 C 0.00 0.00 0.00 8.17 +0.41 55 0 0 0
30APR26 135.00 C 0.00 0.00 0.00 5.52 -0.14 36 0 1 0
30APR26 137.50 C 0.00 0.00 0.00 3.35 -0.21 32 0 0 0
30APR26 140.00 C 1.35 1.50 1.30 1.57 -0.29 28 89 389 +69
30APR26 142.50 C 0.46 0.55 0.46 0.67 -0.17 30 187 318 +28
30APR26 145.00 C 0.18 0.22 0.18 0.28 -0.07 32 55 87 -10
30APR26 147.50 C 0.10 0.10 0.06 0.11 -0.03 35 42 47 +6
30APR26 150.00 C 0.05 0.05 0.05 0.05 0.00 38 15 15 +15
30APR26 152.50 C 0.00 0.00 0.00 0.02 0.00 40 0 5 0
30APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 30.39 - 69 0 0 -
08MAY26 112.50 C 0.00 0.00 0.00 27.93 - 67 0 0 -
08MAY26 115.00 C 0.00 0.00 0.00 25.46 - 63 0 0 -
08MAY26 117.50 C 0.00 0.00 0.00 22.84 - 47 0 0 -
08MAY26 120.00 C 0.00 0.00 0.00 20.38 - 46 0 0 -
08MAY26 122.50 C 0.00 0.00 0.00 17.93 - 44 0 0 -
08MAY26 125.00 C 0.00 0.00 0.00 15.52 - 42 0 0 -
08MAY26 127.50 C 0.00 0.00 0.00 13.15 - 40 0 0 -
08MAY26 130.00 C 0.00 0.00 0.00 10.99 - 41 0 0 -
08MAY26 132.50 C 0.00 0.00 0.00 8.84 - 39 0 0 -
08MAY26 135.00 C 0.00 0.00 0.00 6.74 - 36 0 0 -
08MAY26 137.50 C 4.22 4.72 4.22 4.92 - 35 60 60 -
08MAY26 140.00 C 3.30 3.30 3.10 3.29 - 32 10 10 -
08MAY26 142.50 C 1.81 2.26 1.81 2.04 - 31 85 85 -
08MAY26 145.00 C 1.11 1.45 1.11 1.14 - 29 165 133 -
08MAY26 147.50 C 0.82 0.88 0.80 0.56 - 28 75 73 -
08MAY26 150.00 C 0.52 0.55 0.51 0.23 - 27 190 190 -
08MAY26 152.50 C 0.31 0.31 0.31 0.08 - 26 75 75 -
08MAY26 155.00 C 0.23 0.23 0.23 0.02 - 24 5 5 -
08MAY26 157.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
08MAY26 160.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
08MAY26 162.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
08MAY26 165.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
08MAY26 167.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
08MAY26 170.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
28MAY26 90.00 C 0.00 0.00 0.00 50.26 -1.26 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 47.76 -0.09 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 45.28 -1.16 59 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 42.77 -1.10 48 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 40.27 -0.22 0 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 37.78 -0.05 47 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 35.28 -0.05 43 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 32.78 -0.08 39 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 30.39 0.00 48 0 86 0
28MAY26 112.50 C 0.00 0.00 0.00 27.93 +0.24 46 0 0 0
28MAY26 115.00 C 24.98 25.06 24.98 25.50 +0.26 45 61 521 0
28MAY26 117.50 C 0.00 0.00 0.00 22.87 +0.06 36 0 188 0
28MAY26 120.00 C 0.00 0.00 0.00 20.44 -0.14 35 0 384 0
28MAY26 122.50 C 0.00 0.00 0.00 18.05 -0.05 34 0 752 0
28MAY26 125.00 C 0.00 0.00 0.00 15.72 -0.33 33 0 2,436 0
28MAY26 127.50 C 0.00 0.00 0.00 13.88 +0.09 37 0 1,013 0
28MAY26 130.00 C 0.00 0.00 0.00 11.39 -0.37 32 0 3,691 0
28MAY26 132.50 C 0.00 0.00 0.00 9.08 -0.52 28 2 1,728 +2
28MAY26 135.00 C 7.11 7.37 7.11 7.54 -0.11 30 102 1,881 +30
28MAY26 137.50 C 5.48 5.48 5.48 5.89 -0.03 29 1 1,193 0
28MAY26 140.00 C 3.98 4.38 3.98 4.44 -0.03 28 162 2,122 -10
28MAY26 142.50 C 3.09 3.27 3.03 3.26 -0.07 27 548 4,280 +29
28MAY26 145.00 C 2.10 2.35 2.10 2.38 +0.01 27 110 4,816 +105
28MAY26 147.50 C 1.50 1.75 1.50 1.75 +0.12 27 247 7,184 -2
28MAY26 150.00 C 1.02 1.24 1.02 1.19 +0.13 27 223 2,641 +104
28MAY26 152.50 C 0.79 0.79 0.75 0.84 +0.18 27 164 817 -81
28MAY26 155.00 C 0.55 0.55 0.55 0.56 +0.16 27 2 492 0
28MAY26 157.50 C 0.39 0.39 0.39 0.36 +0.14 27 39 521 +36
28MAY26 160.00 C 0.30 0.30 0.27 0.22 +0.10 27 32 906 0
28MAY26 162.50 C 0.21 0.21 0.21 0.13 +0.07 27 11 509 +11
28MAY26 165.00 C 0.15 0.17 0.15 0.08 +0.05 27 81 733 +81
28MAY26 167.50 C 0.00 0.00 0.00 0.05 +0.03 27 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 28 0 209 0
28MAY26 177.50 C 0.10 0.10 0.10 0.01 0.00 29 5 289 0
29JUN26 60.00 C 0.00 0.00 0.00 80.24 -0.07 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 77.74 -0.06 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 75.24 -0.08 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 72.75 -0.07 75 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 70.25 -0.07 69 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 67.75 -0.08 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 65.25 -0.09 0 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 62.75 -0.09 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 60.26 -0.07 59 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 57.76 -0.09 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 55.26 -0.10 50 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 52.78 -0.07 54 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 50.26 -1.26 0 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 47.76 -0.13 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 45.32 -1.12 49 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 42.82 -1.05 46 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 40.27 -0.22 34 0 145 0
29JUN26 102.50 C 0.00 0.00 0.00 37.85 +0.02 42 0 209 0
29JUN26 105.00 C 0.00 0.00 0.00 35.28 -0.20 33 0 19 0
29JUN26 107.50 C 0.00 0.00 0.00 32.95 -0.10 39 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 30.52 -0.11 38 0 196 0
29JUN26 112.50 C 0.00 0.00 0.00 28.11 -0.15 37 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 25.50 +0.07 32 0 1,943 0
29JUN26 117.50 C 0.00 0.00 0.00 23.12 +0.02 31 0 233 0
29JUN26 120.00 C 0.00 0.00 0.00 20.82 -0.02 30 0 1,960 0
29JUN26 122.50 C 0.00 0.00 0.00 18.58 -0.05 29 0 256 0
29JUN26 125.00 C 0.00 0.00 0.00 16.94 +0.89 32 0 6,979 0
29JUN26 127.50 C 14.32 14.32 14.16 14.54 -0.36 29 49 636 -28
29JUN26 130.00 C 0.00 0.00 0.00 12.43 -0.12 28 0 3,443 0
29JUN26 132.50 C 0.00 0.00 0.00 10.61 -0.11 27 0 1,563 0
29JUN26 135.00 C 0.00 0.00 0.00 8.93 +0.04 27 0 4,016 0
29JUN26 137.50 C 7.16 7.22 7.07 7.37 -0.22 26 173 1,431 +173
29JUN26 140.00 C 5.76 5.90 5.73 5.94 -0.25 25 111 1,526 -29
29JUN26 142.50 C 4.52 4.55 4.52 4.75 -0.21 25 3 1,160 0
29JUN26 145.00 C 3.76 3.87 3.75 3.87 -0.08 25 99 1,237 +39
29JUN26 147.50 C 3.06 3.06 3.06 3.06 -0.09 25 20 2,156 0
29JUN26 150.00 C 2.25 2.25 2.25 2.40 -0.02 25 1 1,090 -1
29JUN26 152.50 C 1.81 1.81 1.81 1.84 +0.03 25 17 1,460 +17
29JUN26 155.00 C 1.41 1.45 1.39 1.37 +0.04 25 47 570 -27
29JUN26 157.50 C 0.00 0.00 0.00 1.01 +0.07 25 0 2,923 0
29JUN26 160.00 C 0.00 0.00 0.00 0.74 +0.07 25 0 1,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.53 +0.07 25 0 1,115 0
29JUN26 165.00 C 0.00 0.00 0.00 0.36 +0.06 24 0 825 0
29JUN26 167.50 C 0.00 0.00 0.00 0.25 +0.05 24 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.17 +0.05 24 0 235 0
29JUN26 172.50 C 0.00 0.00 0.00 0.11 +0.03 24 0 256 0
29JUN26 175.00 C 0.27 0.27 0.25 0.08 +0.03 24 25 277 +5
29JUN26 177.50 C 0.00 0.00 0.00 0.05 +0.02 24 0 650 0
30JUL26 92.50 C 0.00 0.00 0.00 47.76 -0.15 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 45.32 -1.12 39 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 42.82 -1.05 37 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 40.38 -0.34 37 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 38.21 +0.03 40 0 259 0
30JUL26 105.00 C 0.00 0.00 0.00 35.62 -0.35 36 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 33.28 -0.33 36 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 31.53 +0.10 40 0 151 0
30JUL26 112.50 C 0.00 0.00 0.00 28.59 -0.37 34 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 25.99 +0.06 30 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 23.77 +0.03 30 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 21.59 +0.01 29 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 19.50 0.00 29 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 17.45 -0.06 28 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 15.98 +0.42 30 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 13.69 -0.07 27 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 11.93 -0.10 27 0 64 0
30JUL26 135.00 C 0.00 0.00 0.00 10.17 -0.32 26 0 66 0
30JUL26 137.50 C 8.53 8.53 8.53 8.81 -0.19 26 30 180 0
30JUL26 140.00 C 0.00 0.00 0.00 7.41 -0.25 25 0 395 0
30JUL26 142.50 C 6.16 6.16 6.14 6.26 -0.16 25 90 215 +29
30JUL26 145.00 C 5.14 5.14 5.10 5.16 -0.20 25 60 210 -30
30JUL26 147.50 C 0.00 0.00 0.00 4.37 -0.09 25 0 428 0
30JUL26 150.00 C 3.53 3.53 3.50 3.60 -0.01 25 3 592 +1
30JUL26 152.50 C 2.84 2.84 2.84 2.97 +0.07 25 36 191 +5
30JUL26 155.00 C 0.00 0.00 0.00 2.38 +0.10 25 0 118 0
30JUL26 157.50 C 0.00 0.00 0.00 1.90 +0.14 25 0 247 0
30JUL26 160.00 C 0.00 0.00 0.00 1.50 +0.14 25 0 560 0
30JUL26 162.50 C 0.00 0.00 0.00 1.15 +0.13 25 0 717 0
30JUL26 165.00 C 0.00 0.00 0.00 0.90 +0.16 24 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 0.69 +0.15 24 0 500 0
30JUL26 170.00 C 0.00 0.00 0.00 0.51 +0.12 24 0 170 0
30JUL26 172.50 C 0.00 0.00 0.00 0.39 +0.13 24 0 13 0
30JUL26 175.00 C 0.00 0.00 0.00 0.28 +0.10 24 0 11 0
29SEP26 70.00 C 0.00 0.00 0.00 70.25 -0.08 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.75 -0.08 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 65.25 -0.09 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.75 -0.09 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 60.26 -0.11 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 57.76 -0.16 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 55.26 -0.23 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 52.84 -0.23 32 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 50.44 -1.08 33 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 47.95 -0.34 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 45.59 -0.85 32 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 43.30 -0.57 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 40.97 +0.03 33 0 212 0
29SEP26 102.50 C 0.00 0.00 0.00 38.71 -0.21 33 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 36.34 -0.28 32 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 34.15 -0.20 32 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 31.80 +0.17 31 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 29.58 +0.16 30 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 27.40 -0.32 29 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 25.11 +0.02 28 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 22.37 -0.96 24 0 1,301 0
29SEP26 122.50 C 0.00 0.00 0.00 21.13 0.00 27 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 19.21 +0.55 27 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 17.45 -0.03 27 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 15.73 +0.45 27 0 302 0
29SEP26 132.50 C 0.00 0.00 0.00 13.70 -0.27 25 0 712 0
29SEP26 135.00 C 0.00 0.00 0.00 12.39 -0.03 26 0 1,259 0
29SEP26 137.50 C 0.00 0.00 0.00 10.93 -0.10 25 0 1,039 0
29SEP26 140.00 C 0.00 0.00 0.00 9.53 -0.06 25 0 9,728 0
29SEP26 142.50 C 0.00 0.00 0.00 8.34 -0.07 25 0 877 0
29SEP26 145.00 C 0.00 0.00 0.00 7.30 -0.05 25 0 1,780 0
29SEP26 147.50 C 0.00 0.00 0.00 6.37 -0.15 25 0 782 0
29SEP26 150.00 C 0.00 0.00 0.00 5.52 -0.08 25 0 1,749 0
29SEP26 152.50 C 0.00 0.00 0.00 4.77 -0.08 25 0 370 0
29SEP26 155.00 C 0.00 0.00 0.00 4.09 -0.10 25 0 753 0
29SEP26 157.50 C 0.00 0.00 0.00 3.53 -0.09 25 0 552 0
29SEP26 160.00 C 0.00 0.00 0.00 3.03 -0.06 25 0 699 0
29SEP26 162.50 C 0.00 0.00 0.00 2.62 -0.08 25 0 601 0
29SEP26 165.00 C 2.25 2.25 2.25 2.24 -0.08 25 1 281 0
29SEP26 167.50 C 0.00 0.00 0.00 1.89 -0.08 25 0 230 0
29SEP26 170.00 C 0.00 0.00 0.00 1.56 -0.06 25 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 1.30 -0.07 25 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 1.05 -0.07 25 0 41 0
29SEP26 177.50 C 0.00 0.00 0.00 0.88 -0.06 24 0 215 0
30DEC26 80.00 C 0.00 0.00 0.00 60.74 +0.27 30 0 36 0
30DEC26 82.50 C 0.00 0.00 0.00 57.77 -0.33 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.43 -0.32 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 53.08 -0.32 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 50.74 -0.78 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 48.42 -0.34 23 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 46.13 -0.32 25 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 43.82 -0.35 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 41.55 -0.03 26 0 470 0
30DEC26 102.50 C 0.00 0.00 0.00 39.29 -0.38 26 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 37.07 -0.32 26 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 34.90 -0.29 26 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 32.97 -0.07 27 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 30.77 +0.12 26 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 28.70 -0.29 26 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 27.05 +0.26 27 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 25.15 +0.24 27 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 23.29 +0.21 27 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 21.55 +0.25 26 0 419 0
30DEC26 127.50 C 0.00 0.00 0.00 19.80 +0.16 26 0 244 0
30DEC26 130.00 C 0.00 0.00 0.00 18.22 +0.12 26 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 16.64 +0.08 26 0 663 0
30DEC26 135.00 C 0.00 0.00 0.00 15.18 +0.04 26 0 953 0
30DEC26 137.50 C 0.00 0.00 0.00 13.37 -0.02 24 0 634 0
30DEC26 140.00 C 0.00 0.00 0.00 12.07 -0.05 24 0 507 0
30DEC26 142.50 C 0.00 0.00 0.00 10.90 -0.09 24 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 9.82 -0.10 24 0 280 0
30DEC26 147.50 C 0.00 0.00 0.00 8.90 -0.11 24 0 320 0
30DEC26 150.00 C 0.00 0.00 0.00 8.00 -0.13 24 0 1,986 0
30DEC26 152.50 C 6.94 6.94 6.94 7.18 -0.13 24 5 234 0
30DEC26 155.00 C 0.00 0.00 0.00 6.45 -0.15 24 0 171 0
30DEC26 157.50 C 0.00 0.00 0.00 5.73 -0.15 24 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 5.14 -0.15 24 0 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 4.57 -0.16 24 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 4.03 -0.15 24 0 105 0
30DEC26 167.50 C 0.00 0.00 0.00 3.61 -0.15 24 0 51 0
30DEC26 170.00 C 0.00 0.00 0.00 3.26 -0.08 25 0 166 0
30DEC26 172.50 C 0.00 0.00 0.00 2.93 0.00 25 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 2.55 -0.16 25 0 89 0
30DEC26 177.50 C 0.00 0.00 0.00 2.22 -0.17 25 0 201 0
30MAR27 90.00 C 0.00 0.00 0.00 50.98 -1.28 0 0 60 0
30MAR27 92.50 C 0.00 0.00 0.00 49.25 -0.32 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 46.97 -0.35 25 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 44.73 -0.35 25 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 42.53 -0.34 25 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 40.33 -0.36 25 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 38.18 -0.36 25 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 36.06 -0.36 25 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 33.98 -0.37 25 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 31.94 -0.36 25 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.95 -0.37 25 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 28.00 -0.38 24 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 27.04 +0.98 27 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 25.36 +0.17 27 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 23.68 +0.16 26 0 1,096 0
30MAR27 127.50 C 0.00 0.00 0.00 22.12 +0.13 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 20.62 +0.13 26 0 652 0
30MAR27 132.50 C 0.00 0.00 0.00 19.12 +0.10 26 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 17.80 +0.09 26 0 545 0
30MAR27 137.50 C 0.00 0.00 0.00 15.98 +0.07 25 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 14.75 +0.05 25 0 28 0
30MAR27 142.50 C 0.00 0.00 0.00 13.65 +0.03 25 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 12.62 +0.02 25 0 251 0
30MAR27 147.50 C 0.00 0.00 0.00 11.65 -0.01 25 0 58 0
30MAR27 150.00 C 0.00 0.00 0.00 10.79 -0.03 25 0 531 0
30MAR27 152.50 C 0.00 0.00 0.00 9.94 -0.05 25 0 160 0
30MAR27 155.00 C 0.00 0.00 0.00 9.14 -0.06 26 0 42 0
30MAR27 157.50 C 0.00 0.00 0.00 8.46 -0.08 26 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.78 -0.09 26 0 101 0
30MAR27 162.50 C 0.00 0.00 0.00 7.10 -0.11 26 0 9 0
30MAR27 165.00 C 0.00 0.00 0.00 6.57 -0.12 26 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 6.04 -0.14 26 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.51 -0.16 26 0 11 0
30MAR27 172.50 C 0.00 0.00 0.00 5.05 -0.15 26 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.66 -0.16 26 0 100 0
30MAR27 177.50 C 0.00 0.00 0.00 4.39 -0.19 26 0 35 0
TOTAL CALL 6,027 174,998 +844
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 209 0 382 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 197 0 900 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 185 0 652 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 174 0 720 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 163 0 1,363 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 152 0 1,684 0
29APR26 105.00 P 0.01 0.01 0.01 0.01 0.00 141 75 1,180 0
29APR26 107.50 P 0.01 0.01 0.01 0.01 0.00 130 240 1,180 -1
29APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1,417 0
29APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 109 0 1,803 0
29APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,755 0
29APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 89 0 2,519 0
29APR26 120.00 P 0.02 0.02 0.01 0.01 -0.01 80 40 3,281 -39
29APR26 122.50 P 0.03 0.03 0.02 0.01 -0.02 70 11 2,104 +7
29APR26 125.00 P 0.06 0.06 0.02 0.02 -0.03 66 67 3,082 +24
29APR26 127.50 P 0.06 0.06 0.06 0.03 -0.04 59 6 2,232 -6
29APR26 130.00 P 0.08 0.08 0.04 0.05 -0.07 52 227 4,041 -35
29APR26 132.50 P 0.11 0.12 0.08 0.08 -0.13 44 183 2,318 +106
29APR26 135.00 P 0.30 0.31 0.15 0.18 -0.20 39 295 2,775 -177
29APR26 137.50 P 0.50 0.58 0.36 0.42 -0.32 33 1,458 2,587 +1,145
29APR26 140.00 P 1.70 1.70 1.03 1.09 -0.35 28 304 3,151 -129
29APR26 142.50 P 3.05 3.05 2.60 2.67 -0.32 28 68 1,269 -1
29APR26 145.00 P 4.80 4.80 4.75 4.94 -0.09 34 10 1,498 -5
29APR26 147.50 P 7.30 7.30 7.30 7.33 -0.20 35 20 911 -20
29APR26 150.00 P 9.72 9.72 9.72 10.10 +0.10 68 30 80 -30
29APR26 152.50 P 0.00 0.00 0.00 12.32 -0.18 52 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 14.99 -0.01 84 0 176 0
29APR26 157.50 P 0.00 0.00 0.00 17.31 -0.19 65 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 19.81 -0.19 72 0 30 0
29APR26 162.50 P 0.00 0.00 0.00 22.31 -0.19 80 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 24.81 -0.19 87 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 27.31 -0.19 94 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 29.81 -0.19 101 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 32.31 -0.19 108 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 34.81 -0.19 115 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 37.31 -0.19 121 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30APR26 120.00 P 0.00 0.00 0.00 0.02 0.00 70 0 0 0
30APR26 122.50 P 0.00 0.00 0.00 0.03 0.00 65 0 0 0
30APR26 125.00 P 0.00 0.00 0.00 0.06 +0.01 62 0 0 0
30APR26 127.50 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
30APR26 130.00 P 0.10 0.12 0.10 0.12 0.00 50 56 66 +56
30APR26 132.50 P 0.14 0.18 0.14 0.20 -0.02 44 382 419 +381
30APR26 135.00 P 0.41 0.41 0.27 0.35 -0.08 38 465 568 +413
30APR26 137.50 P 0.84 0.88 0.57 0.65 -0.23 33 23 239 +5
30APR26 140.00 P 1.67 1.67 1.40 1.32 -0.38 28 33 352 +28
30APR26 142.50 P 2.75 2.75 2.75 2.89 -0.33 29 21 201 0
30APR26 145.00 P 0.00 0.00 0.00 5.00 -0.18 30 10 10 +10
30APR26 147.50 P 0.00 0.00 0.00 7.62 +0.03 46 0 0 0
30APR26 150.00 P 0.00 0.00 0.00 10.13 +0.11 57 0 22 0
30APR26 152.50 P 0.00 0.00 0.00 12.32 -0.18 43 0 0 0
30APR26 155.00 P 0.00 0.00 0.00 14.99 -0.01 69 0 0 0
30APR26 157.50 P 0.00 0.00 0.00 17.31 -0.19 54 0 0 0
30APR26 160.00 P 0.00 0.00 0.00 19.81 -0.19 60 0 0 0
30APR26 162.50 P 0.00 0.00 0.00 22.31 -0.19 67 0 0 0
30APR26 165.00 P 0.00 0.00 0.00 24.81 -0.19 72 0 0 0
30APR26 167.50 P 0.00 0.00 0.00 27.31 -0.19 78 0 0 0
30APR26 170.00 P 0.00 0.00 0.00 29.81 -0.19 84 0 0 0
30APR26 172.50 P 0.00 0.00 0.00 32.31 -0.19 90 0 0 0
30APR26 175.00 P 0.00 0.00 0.00 34.81 -0.19 95 0 0 0
08MAY26 110.00 P 0.00 0.00 0.00 0.02 - 53 0 0 -
08MAY26 112.50 P 0.00 0.00 0.00 0.03 - 51 0 0 -
08MAY26 115.00 P 0.00 0.00 0.00 0.05 - 50 0 0 -
08MAY26 117.50 P 0.00 0.00 0.00 0.08 - 48 0 0 -
08MAY26 120.00 P 0.00 0.00 0.00 0.12 - 46 0 0 -
08MAY26 122.50 P 0.23 0.23 0.23 0.19 - 44 10 10 -
08MAY26 125.00 P 0.38 0.38 0.33 0.29 - 42 47 47 -
08MAY26 127.50 P 0.55 0.56 0.46 0.46 - 40 15 15 -
08MAY26 130.00 P 0.81 0.81 0.75 0.68 - 38 51 51 -
08MAY26 132.50 P 1.17 1.17 1.00 1.02 - 36 122 117 -
08MAY26 135.00 P 1.76 1.77 1.47 1.54 - 34 189 189 -
08MAY26 137.50 P 2.50 2.50 2.40 2.25 - 32 35 35 -
08MAY26 140.00 P 3.61 3.72 3.43 3.25 - 30 752 752 -
08MAY26 142.50 P 5.30 5.30 4.35 4.59 - 28 121 120 -
08MAY26 145.00 P 0.00 0.00 0.00 6.27 - 26 0 0 -
08MAY26 147.50 P 9.01 9.01 9.01 8.22 - 22 34 34 -
08MAY26 150.00 P 0.00 0.00 0.00 10.48 - 0 0 0 -
08MAY26 152.50 P 0.00 0.00 0.00 12.86 - 0 0 0 -
08MAY26 155.00 P 0.00 0.00 0.00 15.54 - 24 0 0 -
08MAY26 157.50 P 0.00 0.00 0.00 18.03 - 23 0 0 -
08MAY26 160.00 P 0.00 0.00 0.00 20.53 - 27 0 0 -
08MAY26 162.50 P 0.00 0.00 0.00 23.02 - 0 0 0 -
08MAY26 165.00 P 0.00 0.00 0.00 25.52 - 0 0 0 -
08MAY26 167.50 P 0.00 0.00 0.00 27.55 - 0 0 0 -
08MAY26 170.00 P 0.00 0.00 0.00 30.05 - 0 0 0 -
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 52 0 616 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 194 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 515 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 -0.03 43 0 722 0
28MAY26 100.00 P 0.10 0.10 0.10 0.02 -0.04 43 5 1,018 0
28MAY26 102.50 P 0.00 0.00 0.00 0.03 -0.05 42 0 413 0
28MAY26 105.00 P 0.00 0.00 0.00 0.04 -0.07 41 0 583 0
28MAY26 107.50 P 0.15 0.16 0.15 0.06 -0.08 40 15 1,496 +15
28MAY26 110.00 P 0.30 0.30 0.30 0.09 -0.10 38 1 1,472 0
28MAY26 112.50 P 0.29 0.29 0.29 0.14 -0.12 38 3 883 -3
28MAY26 115.00 P 0.36 0.39 0.36 0.20 -0.15 37 24 1,588 +12
28MAY26 117.50 P 0.00 0.00 0.00 0.29 -0.18 36 0 2,241 0
28MAY26 120.00 P 0.62 0.63 0.58 0.42 -0.19 35 142 7,843 +140
28MAY26 122.50 P 0.87 0.87 0.87 0.60 -0.18 34 1 1,421 -1
28MAY26 125.00 P 1.03 1.03 0.87 0.85 -0.17 33 119 4,433 +46
28MAY26 127.50 P 1.32 1.32 1.17 1.18 -0.17 32 236 983 +98
28MAY26 130.00 P 1.80 1.80 1.52 1.54 -0.22 31 636 1,495 -220
28MAY26 132.50 P 2.27 2.27 2.03 2.05 -0.23 30 285 905 -88
28MAY26 135.00 P 2.98 2.98 2.68 2.72 -0.22 29 336 976 +99
28MAY26 137.50 P 3.80 3.83 3.58 3.59 -0.16 28 197 2,259 +103
28MAY26 140.00 P 4.82 4.99 4.73 4.73 -0.07 27 316 1,113 +169
28MAY26 142.50 P 6.30 6.30 6.05 6.07 -0.10 27 41 218 +25
28MAY26 145.00 P 7.60 7.60 7.56 7.58 -0.16 26 10 182 +4
28MAY26 147.50 P 0.00 0.00 0.00 9.86 +0.30 29 0 440 0
28MAY26 150.00 P 0.00 0.00 0.00 11.93 +0.06 30 0 63 0
28MAY26 152.50 P 0.00 0.00 0.00 14.12 +0.79 31 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 15.97 -0.03 27 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 18.29 -0.06 27 0 50 0
28MAY26 160.00 P 20.65 20.65 20.65 20.68 -0.09 27 30 30 0
28MAY26 162.50 P 0.00 0.00 0.00 23.10 -0.12 27 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 25.56 -0.14 27 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 28.25 +0.06 36 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 30.73 -0.87 38 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 33.23 +0.24 41 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 35.71 +0.12 42 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 38.21 +0.14 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 677 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,527 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4,534 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 7,752 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 4,408 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 1,640 0
29JUN26 95.00 P 0.28 0.28 0.28 0.03 -0.03 36 1 3,007 0
29JUN26 97.50 P 0.32 0.32 0.32 0.05 -0.03 36 46 970 -37
29JUN26 100.00 P 0.32 0.32 0.32 0.07 -0.04 35 10 5,404 0
29JUN26 102.50 P 0.00 0.00 0.00 0.10 -0.05 35 0 3,569 0
29JUN26 105.00 P 0.00 0.00 0.00 0.14 -0.07 34 0 791 0
29JUN26 107.50 P 0.00 0.00 0.00 0.20 -0.08 33 0 1,400 0
29JUN26 110.00 P 0.00 0.00 0.00 0.28 -0.09 33 0 4,368 0
29JUN26 112.50 P 0.00 0.00 0.00 0.38 -0.13 32 0 2,525 0
29JUN26 115.00 P 0.88 0.88 0.88 0.52 -0.15 32 5 4,542 0
29JUN26 117.50 P 1.20 1.20 1.05 0.71 -0.16 31 2 2,480 0
29JUN26 120.00 P 1.31 1.31 1.22 0.93 -0.21 30 10 2,616 +8
29JUN26 122.50 P 1.56 1.56 1.46 1.23 -0.22 30 632 2,108 -69
29JUN26 125.00 P 1.95 1.95 1.74 1.61 -0.24 29 195 2,334 0
29JUN26 127.50 P 2.44 2.44 2.44 2.08 -0.27 29 29 1,035 +2
29JUN26 130.00 P 2.76 3.03 2.76 2.63 -0.20 28 129 2,935 +124
29JUN26 132.50 P 3.46 3.46 3.28 3.22 -0.25 27 111 955 +3
29JUN26 135.00 P 4.40 4.40 4.18 3.95 -0.29 26 62 3,458 0
29JUN26 137.50 P 0.00 0.00 0.00 4.93 -0.22 26 0 1,042 0
29JUN26 140.00 P 6.36 6.36 6.00 6.10 -0.17 26 7 979 0
29JUN26 142.50 P 0.00 0.00 0.00 7.44 -0.20 25 0 574 0
29JUN26 145.00 P 9.50 9.50 9.10 8.92 -0.16 25 35 720 0
29JUN26 147.50 P 10.58 10.58 10.58 10.67 -0.20 25 20 68 +20
29JUN26 150.00 P 0.00 0.00 0.00 12.50 -0.17 25 0 145 0
29JUN26 152.50 P 0.00 0.00 0.00 14.45 -0.16 25 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 16.52 -0.14 25 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 18.70 -0.12 25 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 20.96 -0.13 24 0 168 0
29JUN26 162.50 P 0.00 0.00 0.00 23.30 -0.12 24 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 25.68 -0.14 24 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 28.25 +0.06 27 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 30.73 -0.87 29 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 33.24 +0.25 31 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 35.71 +0.12 32 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 38.21 +0.14 33 0 10 0
30JUL26 92.50 P 0.37 0.37 0.37 0.07 -0.01 35 1 225 +1
30JUL26 95.00 P 0.00 0.00 0.00 0.09 -0.03 34 0 138 0
30JUL26 97.50 P 0.00 0.00 0.00 0.13 -0.02 34 0 54 0
30JUL26 100.00 P 0.00 0.00 0.00 0.18 -0.04 33 0 62 0
30JUL26 102.50 P 0.00 0.00 0.00 0.24 -0.05 33 0 8 0
30JUL26 105.00 P 0.00 0.00 0.00 0.33 -0.06 32 0 162 0
30JUL26 107.50 P 0.00 0.00 0.00 0.43 -0.08 32 0 998 0
30JUL26 110.00 P 1.00 1.00 1.00 0.58 -0.08 31 1 3,034 +1
30JUL26 112.50 P 0.00 0.00 0.00 0.75 -0.11 31 0 78 0
30JUL26 115.00 P 0.00 0.00 0.00 0.97 -0.11 30 0 267 0
30JUL26 117.50 P 1.56 1.56 1.56 1.24 -0.15 30 12 295 +4
30JUL26 120.00 P 1.93 1.93 1.77 1.55 -0.18 29 75 440 +54
30JUL26 122.50 P 2.21 2.21 2.19 1.97 -0.18 29 75 478 +41
30JUL26 125.00 P 2.62 2.73 2.60 2.44 -0.22 29 22 3,530 +17
30JUL26 127.50 P 3.31 3.31 3.11 2.99 -0.19 28 80 1,041 +65
30JUL26 130.00 P 3.91 3.92 3.85 3.56 -0.22 27 220 344 +220
30JUL26 132.50 P 4.57 4.57 4.49 4.25 -0.23 27 40 474 +20
30JUL26 135.00 P 5.41 5.41 5.41 5.01 -0.31 26 40 1,470 0
30JUL26 137.50 P 0.00 0.00 0.00 5.98 -0.33 25 0 250 0
30JUL26 140.00 P 0.00 0.00 0.00 7.23 -0.21 25 0 705 0
30JUL26 142.50 P 0.00 0.00 0.00 8.53 -0.21 25 0 236 0
30JUL26 145.00 P 0.00 0.00 0.00 10.17 +0.01 25 0 25 0
30JUL26 147.50 P 0.00 0.00 0.00 11.67 -0.11 25 0 94 0
30JUL26 150.00 P 0.00 0.00 0.00 13.43 -0.14 25 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 15.29 -0.12 25 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 17.24 -0.09 25 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 19.30 -0.06 25 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 21.45 -0.06 24 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 23.66 -0.07 24 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 25.95 -0.07 24 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 28.42 +0.23 26 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 30.87 -0.73 27 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 33.24 +0.15 26 0 60 0
30JUL26 175.00 P 0.00 0.00 0.00 35.76 +0.17 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 681 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 151 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.08 -0.03 31 0 720 0
29SEP26 90.00 P 0.00 0.00 0.00 0.12 -0.03 31 0 252 0
29SEP26 92.50 P 0.00 0.00 0.00 0.16 -0.04 31 0 612 0
29SEP26 95.00 P 0.00 0.00 0.00 0.22 -0.05 30 0 654 0
29SEP26 97.50 P 0.00 0.00 0.00 0.30 -0.06 30 0 541 0
29SEP26 100.00 P 1.26 1.26 1.26 0.41 -0.06 30 1 721 -1
29SEP26 102.50 P 0.00 0.00 0.00 0.53 -0.09 30 0 1,535 0
29SEP26 105.00 P 0.00 0.00 0.00 0.69 -0.09 29 0 2,994 0
29SEP26 107.50 P 0.00 0.00 0.00 0.88 -0.12 29 0 589 0
29SEP26 110.00 P 0.00 0.00 0.00 1.12 -0.11 29 0 4,886 0
29SEP26 112.50 P 0.00 0.00 0.00 1.41 -0.14 29 0 3,693 0
29SEP26 115.00 P 2.48 2.48 2.48 1.74 -0.14 29 50 2,168 +50
29SEP26 117.50 P 2.80 2.80 2.80 2.15 -0.17 28 1 1,860 0
29SEP26 120.00 P 0.00 0.00 0.00 2.60 -0.18 28 0 1,315 0
29SEP26 122.50 P 0.00 0.00 0.00 3.16 -0.19 28 0 4,693 0
29SEP26 125.00 P 0.00 0.00 0.00 3.75 -0.21 28 0 3,921 0
29SEP26 127.50 P 0.00 0.00 0.00 4.49 -0.21 27 0 504 0
29SEP26 130.00 P 0.00 0.00 0.00 5.25 -0.23 27 0 821 0
29SEP26 132.50 P 0.00 0.00 0.00 6.18 -0.22 27 0 1,211 0
29SEP26 135.00 P 7.46 7.46 7.46 7.14 -0.20 27 30 669 0
29SEP26 137.50 P 8.52 8.52 8.52 8.24 -0.25 26 30 943 +30
29SEP26 140.00 P 0.00 0.00 0.00 9.38 -0.22 26 0 6,883 0
29SEP26 142.50 P 0.00 0.00 0.00 10.72 -0.18 26 0 773 0
29SEP26 145.00 P 0.00 0.00 0.00 12.09 -0.23 26 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 13.69 -0.16 26 0 80 0
29SEP26 150.00 P 0.00 0.00 0.00 15.29 -0.20 26 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 17.05 -0.21 26 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 18.63 -0.26 25 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 20.55 -0.26 25 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 22.53 -0.45 25 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 24.60 -0.26 25 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 26.73 -0.25 25 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 29.39 +0.12 27 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 31.57 -0.03 27 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 33.76 +0.04 26 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 36.05 +0.05 26 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 38.21 -0.55 24 0 1,323 0
30DEC26 80.00 P 0.00 0.00 0.00 0.11 +0.03 30 0 811 0
30DEC26 82.50 P 0.00 0.00 0.00 0.15 +0.04 30 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.20 +0.05 30 0 144 0
30DEC26 87.50 P 0.00 0.00 0.00 0.28 +0.07 30 0 119 0
30DEC26 90.00 P 0.00 0.00 0.00 0.36 +0.07 30 0 221 0
30DEC26 92.50 P 0.00 0.00 0.00 0.47 +0.10 29 0 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.58 +0.10 29 0 1,057 0
30DEC26 97.50 P 0.00 0.00 0.00 0.74 +0.09 29 0 128 0
30DEC26 100.00 P 1.95 1.95 1.91 0.94 +0.12 29 38 2,697 +8
30DEC26 102.50 P 0.00 0.00 0.00 1.17 +0.12 29 0 228 0
30DEC26 105.00 P 0.00 0.00 0.00 1.41 +0.11 28 0 133 0
30DEC26 107.50 P 0.00 0.00 0.00 1.74 +0.13 28 0 263 0
30DEC26 110.00 P 0.00 0.00 0.00 2.07 +0.11 28 0 805 0
30DEC26 112.50 P 3.36 3.36 3.36 2.50 +0.12 28 60 2,184 +60
30DEC26 115.00 P 0.00 0.00 0.00 2.94 +0.10 28 0 544 0
30DEC26 117.50 P 0.00 0.00 0.00 3.47 +0.09 27 0 1,404 0
30DEC26 120.00 P 4.70 4.70 4.70 4.06 +0.07 27 50 763 +50
30DEC26 122.50 P 0.00 0.00 0.00 4.69 +0.04 27 0 293 0
30DEC26 125.00 P 0.00 0.00 0.00 5.43 +0.01 27 0 862 0
30DEC26 127.50 P 6.80 6.80 6.80 6.19 -0.02 27 50 288 +50
30DEC26 130.00 P 7.55 7.55 7.55 7.11 -0.05 27 30 1,147 +17
30DEC26 132.50 P 0.00 0.00 0.00 8.03 -0.10 26 0 210 0
30DEC26 135.00 P 0.00 0.00 0.00 9.09 -0.14 26 0 68 0
30DEC26 137.50 P 0.00 0.00 0.00 10.21 -0.18 26 0 308 0
30DEC26 140.00 P 0.00 0.00 0.00 11.39 -0.24 26 0 310 0
30DEC26 142.50 P 0.00 0.00 0.00 12.72 -0.27 26 0 31 0
30DEC26 145.00 P 0.00 0.00 0.00 14.15 -0.28 26 0 31 0
30DEC26 147.50 P 0.00 0.00 0.00 15.74 -0.15 26 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 16.86 -0.31 25 0 1,700 0
30DEC26 152.50 P 0.00 0.00 0.00 18.53 -0.31 25 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 20.29 -0.32 25 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 22.08 -0.32 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 23.99 -0.33 25 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 25.94 -0.33 25 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 28.58 +0.03 27 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 30.70 +0.10 27 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 32.72 +0.05 27 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 34.90 +0.11 27 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 37.16 +0.20 27 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 39.36 +0.19 27 0 762 0
30MAR27 90.00 P 2.03 2.03 2.03 0.56 +0.05 28 1 87 +1
30MAR27 92.50 P 0.00 0.00 0.00 0.73 +0.04 28 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.90 +0.03 28 0 110 0
30MAR27 97.50 P 0.00 0.00 0.00 1.14 +0.04 28 0 9 0
30MAR27 100.00 P 0.00 0.00 0.00 1.39 +0.04 28 0 204 0
30MAR27 102.50 P 0.00 0.00 0.00 1.70 +0.04 27 0 52 0
30MAR27 105.00 P 0.00 0.00 0.00 2.06 +0.04 27 0 238 0
30MAR27 107.50 P 0.00 0.00 0.00 2.45 +0.04 27 0 153 0
30MAR27 110.00 P 4.22 4.22 4.22 2.93 +0.04 27 11 374 +11
30MAR27 112.50 P 0.00 0.00 0.00 3.41 +0.03 27 0 140 0
30MAR27 115.00 P 0.00 0.00 0.00 4.02 +0.02 27 0 112 0
30MAR27 117.50 P 0.00 0.00 0.00 4.64 +0.01 27 0 232 0
30MAR27 120.00 P 6.61 6.80 6.61 5.34 0.00 27 35 980 -15
30MAR27 122.50 P 0.00 0.00 0.00 6.13 -0.02 27 0 81 0
30MAR27 125.00 P 0.00 0.00 0.00 6.94 -0.02 27 0 1,073 0
30MAR27 127.50 P 0.00 0.00 0.00 7.88 -0.04 27 0 116 0
30MAR27 130.00 P 0.00 0.00 0.00 8.87 -0.05 27 0 856 0
30MAR27 132.50 P 0.00 0.00 0.00 9.88 -0.08 27 0 139 0
30MAR27 135.00 P 0.00 0.00 0.00 11.06 -0.09 27 0 467 0
30MAR27 137.50 P 0.00 0.00 0.00 12.25 -0.11 27 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 13.51 -0.13 27 0 8 0
30MAR27 142.50 P 0.00 0.00 0.00 14.90 -0.14 27 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 16.36 -0.17 27 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 17.90 -0.20 27 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 19.56 -0.21 27 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 20.62 -0.22 26 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.97 -0.25 27 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.82 -0.27 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 26.69 -0.28 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 28.58 -0.30 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.60 -0.31 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 32.64 -0.33 28 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 34.70 -0.34 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 36.84 -0.33 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 39.02 -0.34 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 41.23 -0.35 30 0 5 0
TOTAL PUT 10,044 246,854 +2,866
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.28
29APR26 4.90 C 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
29APR26 7.00 C 0.25 0.25 0.25 0.29 +0.03 40 10 90 0
29APR26 7.25 C 0.00 0.00 0.00 0.05 +0.01 15 0 868 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 791 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 1,155 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 308 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 98 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 134 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.03 +0.01 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.53 +0.01 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.55 +0.02 15 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.32 +0.03 14 0 0 0
28MAY26 7.25 C 0.12 0.12 0.12 0.14 +0.01 13 20 263 0
28MAY26 7.50 C 0.00 0.00 0.00 0.05 0.00 14 0 780 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 14 0 867 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.58 +0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.03 +0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.53 +0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.80 +0.02 19 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.55 +0.02 13 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.33 +0.02 14 0 265 0
29JUN26 7.25 C 0.00 0.00 0.00 0.16 0.00 14 0 125 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 -0.01 14 0 668 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 14 0 1,433 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 16 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.03 +0.01 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.53 +0.01 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.80 +0.02 17 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.56 +0.03 16 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.34 +0.01 14 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.19 +0.01 15 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.09 0.00 15 0 8 0
30JUL26 7.75 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.03 +0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.53 +0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.05 +0.02 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.80 +0.01 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.59 +0.01 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.41 +0.01 17 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 0.00 16 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 0.00 17 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 0.00 17 0 1,037 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 16 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.03 +0.01 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.53 +0.01 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 +0.02 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.82 +0.01 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.63 +0.01 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.47 +0.02 16 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.34 +0.01 16 0 59 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 0.00 16 0 754 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 0.00 16 0 68 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 +0.01 16 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 0.00 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 17 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.03 +0.01 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.07 +0.01 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.87 +0.01 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.70 +0.01 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.53 0.00 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.42 +0.01 16 0 110 0
30MAR27 7.50 C 0.00 0.00 0.00 0.32 0.00 16 0 155 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 0.00 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 0.00 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 0.00 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 +0.01 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 30 12,091 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 179 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 421 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,384 0
29APR26 7.25 P 0.03 0.03 0.03 0.03 -0.01 20 2 857 0
29APR26 7.50 P 0.00 0.00 0.00 0.23 -0.01 33 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.47 -0.02 0 0 30 0
29APR26 8.00 P 0.00 0.00 0.00 0.72 -0.02 0 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.24 -0.04 135 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.49 -0.04 155 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.74 -0.04 172 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.99 -0.04 189 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.24 -0.04 206 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.49 -0.04 222 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.74 -0.04 238 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 17 0 126 0
28MAY26 7.00 P 0.03 0.03 0.03 0.03 0.00 15 10 2,633 0
28MAY26 7.25 P 0.00 0.00 0.00 0.10 -0.01 14 0 730 0
28MAY26 7.50 P 0.00 0.00 0.00 0.25 -0.02 13 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.47 -0.02 0 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.24 -0.04 37 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.49 -0.04 42 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.74 -0.04 47 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.99 -0.04 52 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.24 -0.04 56 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.49 -0.04 60 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.74 -0.04 64 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 216 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 266 0
29JUN26 6.50 P 0.02 0.02 0.02 0.02 -0.01 15 5 961 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 -0.01 14 0 946 0
29JUN26 7.00 P 0.14 0.14 0.14 0.13 -0.02 14 400 847 +210
29JUN26 7.25 P 0.29 0.29 0.27 0.27 -0.02 14 10 86 +2
29JUN26 7.50 P 0.00 0.00 0.00 0.47 -0.03 15 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.70 -0.01 16 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.93 -0.02 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.18 -0.04 14 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.44 -0.03 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.69 -0.03 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.94 -0.03 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.18 -0.04 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.43 -0.04 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.68 -0.04 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.93 -0.04 37 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 17 0 50 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 -0.01 16 0 5 0
30JUL26 6.75 P 0.00 0.00 0.00 0.09 -0.01 15 0 126 0
30JUL26 7.00 P 0.00 0.00 0.00 0.17 -0.02 14 0 80 0
30JUL26 7.25 P 0.32 0.32 0.32 0.31 -0.03 15 4 4 +4
30JUL26 7.50 P 0.00 0.00 0.00 0.49 -0.03 15 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.71 -0.02 16 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.94 -0.02 15 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.18 -0.04 13 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.44 -0.03 21 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.69 -0.03 24 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.94 -0.03 27 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.18 -0.04 25 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.43 -0.04 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 18 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 17 0 310 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.01 17 0 305 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 -0.01 17 0 824 0
29SEP26 7.00 P 0.00 0.00 0.00 0.27 -0.02 17 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 -0.02 18 0 114 0
29SEP26 7.50 P 0.00 0.00 0.00 0.56 -0.02 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.75 -0.02 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.97 -0.02 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.23 -0.02 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.48 -0.02 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.73 -0.02 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.99 -0.01 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.24 -0.02 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.49 -0.03 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.74 -0.03 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.98 -0.04 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 17 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.01 16 0 124 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 0.00 17 0 295 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 0.00 17 0 723 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 0.00 17 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 0.00 17 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.60 -0.02 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 -0.01 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 -0.01 16 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.25 -0.01 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.49 -0.01 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.73 -0.02 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.99 -0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.24 -0.02 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.49 -0.03 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.74 -0.03 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.98 -0.04 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 -0.01 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 0.00 17 0 26 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 -0.01 16 0 106 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 -0.02 16 0 52 0
30MAR27 7.00 P 0.00 0.00 0.00 0.37 -0.02 16 0 610 0
30MAR27 7.25 P 0.00 0.00 0.00 0.51 -0.01 17 0 537 0
30MAR27 7.50 P 0.00 0.00 0.00 0.64 -0.02 16 0 26 0
30MAR27 7.75 P 0.00 0.00 0.00 0.82 -0.02 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.01 -0.02 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.26 -0.02 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.50 -0.02 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.74 -0.02 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.99 -0.02 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.24 -0.02 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.49 -0.03 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.74 -0.03 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.98 -0.04 29 0 0 0
TOTAL PUT 431 18,342 +216
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 30.40
29APR26 19.50 C 0.00 0.00 0.00 10.90 +0.03 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.40 +0.03 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.40 +0.03 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.40 +0.03 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.40 +0.03 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.40 +0.03 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.40 +0.03 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.40 +0.03 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.40 +0.03 0 0 40 0
29APR26 28.00 C 0.00 0.00 0.00 2.40 +0.03 0 0 15 0
29APR26 29.00 C 1.18 1.39 1.18 1.41 +0.03 32 45 100 -33
29APR26 30.00 C 0.00 0.00 0.00 0.49 -0.04 26 0 270 0
29APR26 31.00 C 0.00 0.00 0.00 0.05 -0.04 26 0 473 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 615 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 127 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 210 0
29APR26 35.00 C 0.02 0.02 0.02 0.01 0.00 86 45 130 -30
29APR26 36.00 C 0.03 0.03 0.03 0.01 0.00 100 45 69 +3
29APR26 37.00 C 0.02 0.03 0.02 0.01 0.00 114 30 98 0
29APR26 38.00 C 0.02 0.03 0.02 0.01 0.00 127 60 60 +53
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 152 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 164 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 176 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 187 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 197 0 65 0
28MAY26 20.00 C 0.00 0.00 0.00 10.44 +0.04 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.44 +0.03 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.44 +0.03 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.45 +0.04 36 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.40 -0.01 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.45 +0.03 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.46 +0.04 23 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.47 +0.03 20 0 45 0
28MAY26 28.00 C 0.00 0.00 0.00 2.53 +0.02 21 0 91 0
28MAY26 29.00 C 0.00 0.00 0.00 1.70 +0.02 21 0 305 0
28MAY26 30.00 C 0.91 0.91 0.91 1.00 -0.01 21 15 184 +15
28MAY26 31.00 C 0.46 0.46 0.46 0.51 -0.03 20 15 177 +15
28MAY26 32.00 C 0.00 0.00 0.00 0.23 -0.02 21 0 209 0
28MAY26 33.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.04 0.00 22 0 85 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 87 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 64 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 93 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 12.94 +0.03 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.44 +0.03 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.95 +0.04 55 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.45 +0.04 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.95 +0.04 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.45 +0.04 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.45 +0.03 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.45 +0.03 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.46 +0.04 32 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.46 +0.04 25 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.46 +0.03 0 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 4.47 +0.03 20 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.51 +0.02 22 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 2.61 +0.01 22 0 78 0
29JUN26 29.00 C 0.00 0.00 0.00 1.81 +0.01 21 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 1.17 -0.01 21 0 72 0
29JUN26 31.00 C 0.59 0.67 0.59 0.71 -0.03 22 32 101 +20
29JUN26 32.00 C 0.00 0.00 0.00 0.41 -0.02 22 0 137 0
29JUN26 33.00 C 0.00 0.00 0.00 0.20 -0.03 21 0 288 0
29JUN26 34.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 328 0
29JUN26 35.00 C 0.07 0.07 0.07 0.05 -0.01 22 14 250 -14
29JUN26 36.00 C 0.00 0.00 0.00 0.03 0.00 23 0 112 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 60 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 31 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 10.45 +0.04 39 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.45 +0.03 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.45 +0.03 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.46 +0.04 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.46 +0.04 24 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.47 +0.04 24 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.49 +0.03 22 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.55 +0.01 22 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.69 -0.01 22 0 30 0
30JUL26 29.00 C 1.87 1.87 1.87 1.95 +0.01 22 15 99 -6
30JUL26 30.00 C 0.00 0.00 0.00 1.36 -0.01 22 0 5 0
30JUL26 31.00 C 0.00 0.00 0.00 0.92 -0.03 22 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 0.61 -0.02 22 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.39 -0.02 22 0 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.23 -0.03 22 0 42 0
30JUL26 35.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 30 0
30JUL26 36.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 11.95 +0.04 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.45 +0.04 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.95 +0.04 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.45 +0.04 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.45 +0.03 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.45 +0.03 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.46 +0.04 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.46 +0.03 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.49 +0.03 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.56 +0.02 23 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.71 +0.02 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.96 0.00 23 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 2.32 -0.01 23 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.75 0.00 22 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 1.33 -0.01 22 0 517 0
29SEP26 32.00 C 0.00 0.00 0.00 1.00 -0.01 23 0 38 0
29SEP26 33.00 C 0.00 0.00 0.00 0.74 -0.01 23 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 0.54 -0.01 23 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.38 -0.01 23 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.27 -0.01 23 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 0.00 23 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 0.00 23 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 0.00 23 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 46 0
30DEC26 19.50 C 0.00 0.00 0.00 10.95 +0.04 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.45 +0.04 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.45 +0.03 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.45 +0.03 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.46 +0.03 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.46 -0.01 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.58 +0.02 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.74 +0.01 22 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 4.00 +0.01 22 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 3.34 0.00 22 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 2.77 0.00 22 0 182 0
30DEC26 30.00 C 0.00 0.00 0.00 2.20 0.00 22 0 148 0
30DEC26 31.00 C 0.00 0.00 0.00 1.78 0.00 22 0 38 0
30DEC26 32.00 C 0.00 0.00 0.00 1.42 -0.01 22 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 1.13 -0.01 22 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 0.89 -0.01 22 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.69 -0.01 22 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.53 -0.01 22 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.40 -0.01 22 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.31 -0.01 22 0 49 0
30DEC26 39.00 C 0.00 0.00 0.00 0.23 -0.02 22 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.14 0.00 22 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 0.00 23 0 65 0
30MAR27 20.00 C 0.00 0.00 0.00 10.45 +0.04 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.45 +0.03 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.46 +0.03 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.50 +0.03 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.60 +0.03 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.77 +0.03 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.01 +0.02 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.33 +0.02 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.71 +0.02 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.06 +0.02 21 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.58 +0.02 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.15 +0.02 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.78 +0.01 21 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 1.47 +0.01 21 0 27 0
30MAR27 34.00 C 0.00 0.00 0.00 1.20 +0.01 21 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.97 +0.01 21 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.79 +0.01 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.63 0.00 21 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.51 +0.01 22 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.43 +0.02 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.33 0.00 22 0 35 0
30MAR27 41.00 C 0.00 0.00 0.00 0.27 +0.01 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.21 +0.01 22 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.16 0.00 22 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
TOTAL CALL 316 11,849 +23
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 138 0 25 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 117 0 78 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 96 0 118 0
29APR26 27.00 P 0.01 0.01 0.01 0.01 0.00 75 1 80 -1
29APR26 28.00 P 0.01 0.01 0.01 0.01 0.00 55 4 185 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 216 0
29APR26 30.00 P 0.00 0.00 0.00 0.10 -0.07 28 0 340 0
29APR26 31.00 P 0.00 0.00 0.00 0.65 -0.10 26 0 322 0
29APR26 32.00 P 1.71 1.71 1.63 1.62 -0.05 43 30 104 -414
29APR26 33.00 P 2.78 2.78 2.78 2.60 -0.04 0 5 35 0
29APR26 34.00 P 0.00 0.00 0.00 3.60 -0.04 0 0 31 0
29APR26 35.00 P 0.00 0.00 0.00 4.60 -0.04 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.68 +0.04 143 0 44 0
29APR26 37.00 P 0.00 0.00 0.00 6.68 -0.01 161 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.69 +0.02 182 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.68 -0.01 194 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.65 -0.04 193 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.67 -0.01 219 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.67 +0.03 233 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.67 -0.01 247 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.66 -0.01 254 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 28 0
28MAY26 28.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 161 0
28MAY26 29.00 P 0.28 0.28 0.28 0.24 -0.03 21 4 178 +4
28MAY26 30.00 P 0.00 0.00 0.00 0.55 -0.05 21 0 85 0
28MAY26 31.00 P 0.00 0.00 0.00 1.06 -0.07 21 0 63 0
28MAY26 32.00 P 0.00 0.00 0.00 1.78 -0.07 21 0 88 0
28MAY26 33.00 P 2.78 2.78 2.78 2.65 -0.05 21 5 43 0
28MAY26 34.00 P 0.00 0.00 0.00 3.60 -0.05 0 0 95 0
28MAY26 35.00 P 0.00 0.00 0.00 4.60 -0.04 0 0 1 0
28MAY26 36.00 P 0.00 0.00 0.00 5.74 -0.01 43 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.68 -0.01 44 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.69 +0.02 49 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.68 -0.01 53 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.67 -0.02 56 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.67 -0.01 60 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.67 +0.03 64 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.67 -0.01 67 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 13.66 -0.01 70 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 47 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 80 0
29JUN26 27.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.42 -0.02 22 0 78 0
29JUN26 29.00 P 0.00 0.00 0.00 0.76 -0.03 22 0 86 0
29JUN26 30.00 P 0.00 0.00 0.00 1.23 -0.06 22 0 162 0
29JUN26 31.00 P 0.00 0.00 0.00 1.85 -0.08 22 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 2.60 -0.07 22 0 174 0
29JUN26 33.00 P 0.00 0.00 0.00 3.44 -0.05 22 0 366 0
29JUN26 34.00 P 0.00 0.00 0.00 4.36 -0.04 22 0 360 0
29JUN26 35.00 P 0.00 0.00 0.00 5.45 +0.10 30 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 6.42 -0.05 33 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 7.44 -0.01 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.33 +0.03 33 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.32 +0.03 35 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.29 0.00 35 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.26 -0.03 29 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.31 +0.02 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.25 -0.03 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.25 -0.03 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.19 -0.03 22 0 23 0
30JUL26 27.00 P 0.00 0.00 0.00 0.36 -0.02 22 0 1 0
30JUL26 28.00 P 0.69 0.69 0.66 0.62 -0.02 22 30 160 +30
30JUL26 29.00 P 1.04 1.04 1.04 0.98 -0.04 22 15 150 +15
30JUL26 30.00 P 0.00 0.00 0.00 1.46 -0.06 22 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 2.06 -0.08 22 0 21 0
30JUL26 32.00 P 0.00 0.00 0.00 2.77 -0.08 22 0 28 0
30JUL26 33.00 P 0.00 0.00 0.00 3.58 -0.06 22 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.44 -0.06 22 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.49 -0.08 27 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.43 -0.09 28 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.44 -0.05 31 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.41 -0.05 33 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.32 +0.02 30 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.29 0.00 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 0.00 24 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.26 -0.01 23 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.43 -0.02 23 0 112 0
29SEP26 27.00 P 0.00 0.00 0.00 0.67 -0.02 23 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 1.00 -0.03 23 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.42 -0.04 24 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 1.93 -0.04 24 0 522 0
29SEP26 31.00 P 0.00 0.00 0.00 2.46 -0.04 23 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 3.12 -0.05 23 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 3.86 -0.05 23 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.67 -0.04 23 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.69 -0.05 26 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.62 -0.04 28 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.58 -0.04 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.56 -0.04 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.57 -0.04 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.58 -0.04 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.59 -0.05 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.57 -0.08 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.56 -0.07 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.25 -0.03 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.17 -0.01 22 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.28 -0.01 22 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 0.44 -0.02 22 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.66 -0.02 22 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.95 -0.03 23 0 18 0
30DEC26 28.00 P 0.00 0.00 0.00 1.31 -0.03 23 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.75 -0.03 23 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 2.26 -0.04 23 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 2.84 -0.05 23 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.40 -0.04 22 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 4.11 -0.04 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.87 -0.05 22 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.86 -0.05 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.75 -0.04 25 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.67 -0.04 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.63 -0.04 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.61 -0.04 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.60 -0.04 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.61 -0.03 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.57 -0.08 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.56 -0.07 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.48 +0.20 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.16 0.00 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.26 -0.01 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.41 0.00 22 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.60 -0.01 22 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.83 -0.03 22 0 5 0
30MAR27 27.00 P 1.21 1.21 1.21 1.12 -0.05 22 2 13 +2
30MAR27 28.00 P 0.00 0.00 0.00 1.49 -0.07 22 0 7 0
30MAR27 29.00 P 0.00 0.00 0.00 1.99 -0.02 22 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 2.50 -0.02 22 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 3.08 -0.02 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.62 -0.02 22 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 4.31 -0.02 22 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 5.19 -0.03 23 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.00 +0.09 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.75 -0.04 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.67 -0.04 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.63 -0.04 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.61 -0.04 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.60 -0.04 28 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.61 -0.03 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.57 -0.08 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.56 -0.07 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.48 +0.20 32 0 0 0
TOTAL PUT 96 8,455 -364
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 6.38
29APR26 4.20 C 0.00 0.00 0.00 2.19 -0.03 283 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.09 -0.03 269 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 2.02 0.00 337 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.89 -0.03 242 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.80 -0.01 261 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.71 0.00 269 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.59 -0.02 203 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.50 -0.01 218 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.40 0.00 204 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.13 +0.02 0 0 76 0
29APR26 5.50 C 0.00 0.00 0.00 0.88 +0.02 0 0 377 0
29APR26 5.75 C 0.00 0.00 0.00 0.65 +0.02 104 0 1,851 0
29APR26 6.00 C 0.00 0.00 0.00 0.41 +0.02 80 0 822 0
29APR26 6.25 C 0.18 0.18 0.18 0.20 +0.01 66 4 1,374 0
29APR26 6.50 C 0.08 0.08 0.08 0.08 +0.01 68 3 310 +3
29APR26 6.75 C 0.03 0.03 0.03 0.02 0.00 66 71 296 -30
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 560 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 102 0 6,068 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 124 0 294 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 143 0 475 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 162 0 5 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 180 0 17 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 228 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 2.20 -0.02 74 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.12 0.00 85 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 2.02 0.00 81 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.90 -0.02 63 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.80 -0.01 59 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.73 +0.02 73 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.63 +0.02 69 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.53 +0.02 65 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.43 +0.02 61 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.16 0.00 43 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.91 +0.02 35 0 540 0
28MAY26 5.75 C 0.00 0.00 0.00 0.70 +0.01 37 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.50 +0.01 35 0 1,096 0
28MAY26 6.25 C 0.33 0.33 0.33 0.34 +0.01 35 22 930 +4
28MAY26 6.50 C 0.18 0.23 0.18 0.21 0.00 34 8 167 +8
28MAY26 6.75 C 0.14 0.14 0.14 0.13 +0.01 35 9 201 +9
28MAY26 7.00 C 0.00 0.00 0.00 0.07 0.00 35 0 122 0
28MAY26 7.25 C 0.00 0.00 0.00 0.04 0.00 35 0 406 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 0.00 35 0 517 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 64 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 79 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
29JUN26 3.90 C 0.00 0.00 0.00 2.53 0.00 74 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.43 0.00 70 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.33 0.00 67 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.23 0.00 64 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.12 -0.01 56 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.02 -0.01 53 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.93 0.00 54 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.83 -0.01 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.73 -0.01 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.64 0.00 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.54 0.00 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.44 0.00 43 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.22 +0.01 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.97 -0.01 35 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.77 0.00 35 0 510 0
29JUN26 6.00 C 0.59 0.59 0.59 0.61 +0.01 36 5 512 +5
29JUN26 6.25 C 0.00 0.00 0.00 0.46 +0.01 36 0 901 0
29JUN26 6.50 C 0.32 0.32 0.32 0.33 +0.01 35 8 914 +8
29JUN26 6.75 C 0.00 0.00 0.00 0.24 0.00 35 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.17 0.00 36 0 737 0
29JUN26 7.25 C 0.12 0.12 0.12 0.11 -0.01 35 5 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 0.00 36 0 639 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 0.00 35 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 35 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30JUL26 4.50 C 0.00 0.00 0.00 1.95 +0.01 63 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.84 0.00 56 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.74 0.00 53 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.64 0.00 50 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.55 +0.01 50 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.45 +0.01 47 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.22 +0.01 44 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.99 +0.01 39 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.79 +0.01 38 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.61 0.00 37 0 318 0
30JUL26 6.25 C 0.00 0.00 0.00 0.46 0.00 36 0 142 0
30JUL26 6.50 C 0.00 0.00 0.00 0.34 0.00 36 0 121 0
30JUL26 6.75 C 0.00 0.00 0.00 0.25 0.00 36 0 60 0
30JUL26 7.00 C 0.00 0.00 0.00 0.17 0.00 35 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.12 0.00 36 0 30 0
30JUL26 7.50 C 0.00 0.00 0.00 0.08 0.00 35 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.06 0.00 37 0 60 0
30JUL26 8.00 C 0.09 0.09 0.09 0.04 0.00 37 30 90 +30
30JUL26 8.25 C 0.00 0.00 0.00 0.03 0.00 37 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 37 0 30 0
29SEP26 4.20 C 0.00 0.00 0.00 2.25 +0.01 65 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.15 +0.01 62 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.05 +0.01 59 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.95 +0.01 56 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.85 +0.01 53 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.75 +0.01 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.65 +0.01 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.55 +0.01 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.46 +0.02 44 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.22 +0.01 39 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.00 0.00 37 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.81 0.00 36 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.64 0.00 35 0 2,824 0
29SEP26 6.25 C 0.00 0.00 0.00 0.49 -0.02 34 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.38 -0.01 34 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.29 -0.01 34 0 43 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 -0.01 34 0 249 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 -0.01 34 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 -0.01 34 0 148 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 -0.01 33 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.01 33 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.01 34 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.25 +0.01 56 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.15 +0.01 53 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.06 +0.02 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.96 +0.02 50 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.85 +0.01 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.75 +0.01 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.66 +0.02 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.55 0.00 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.47 +0.02 39 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.24 +0.01 36 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 1.04 +0.01 35 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.86 +0.03 34 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.67 -0.03 31 0 175 0
30DEC26 6.25 C 0.00 0.00 0.00 0.58 0.00 33 0 302 0
30DEC26 6.50 C 0.00 0.00 0.00 0.48 0.00 33 0 112 0
30DEC26 6.75 C 0.00 0.00 0.00 0.40 +0.01 33 0 103 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 0.00 33 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.27 +0.01 33 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 0.00 33 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 0.00 32 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 0.00 33 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 0.00 33 0 260 0
30MAR27 4.40 C 0.00 0.00 0.00 2.06 +0.02 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.96 +0.02 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.86 +0.02 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.76 +0.01 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.67 +0.02 39 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.57 +0.01 37 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.48 +0.01 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.27 +0.01 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.08 0.00 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.92 0.00 33 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.79 0.00 33 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.67 0.00 32 0 95 0
30MAR27 6.50 C 0.00 0.00 0.00 0.57 -0.01 32 0 9 0
30MAR27 6.75 C 0.00 0.00 0.00 0.48 -0.01 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.41 -0.01 32 0 6 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 -0.01 32 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.29 -0.01 31 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 -0.01 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 0.00 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 0.00 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 0.00 32 0 10 0
TOTAL CALL 165 33,547 +37
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 258 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 245 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 231 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 218 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 205 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 193 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 180 0 152 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 149 0 212 0
29APR26 5.50 P 0.01 0.01 0.01 0.01 0.00 119 36 636 -36
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 809 0
29APR26 6.00 P 0.01 0.01 0.01 0.01 -0.01 59 5 473 0
29APR26 6.25 P 0.06 0.06 0.06 0.06 -0.01 60 30 184 +30
29APR26 6.50 P 0.17 0.17 0.17 0.18 -0.02 57 1 95 +1
29APR26 6.75 P 0.00 0.00 0.00 0.39 0.00 66 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.62 -0.02 0 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.12 -0.02 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.37 -0.02 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 115 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 141 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 621 0
28MAY26 5.50 P 0.00 0.00 0.00 0.02 0.00 35 0 1,078 0
28MAY26 5.75 P 0.00 0.00 0.00 0.04 -0.01 32 0 485 0
28MAY26 6.00 P 0.08 0.08 0.08 0.09 -0.01 32 2 323 +2
28MAY26 6.25 P 0.19 0.19 0.19 0.18 -0.01 33 1 56 0
28MAY26 6.50 P 0.00 0.00 0.00 0.30 -0.02 32 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.46 -0.03 31 0 36 0
28MAY26 7.00 P 0.00 0.00 0.00 0.69 0.00 37 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.90 0.00 36 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.12 -0.02 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.37 -0.02 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 259 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 0.00 36 0 396 0
29JUN26 5.50 P 0.06 0.06 0.06 0.06 -0.01 34 3 459 +3
29JUN26 5.75 P 0.00 0.00 0.00 0.11 -0.01 34 0 438 0
29JUN26 6.00 P 0.17 0.17 0.17 0.19 -0.01 34 6 182 +6
29JUN26 6.25 P 0.00 0.00 0.00 0.29 -0.01 34 0 176 0
29JUN26 6.50 P 0.00 0.00 0.00 0.42 -0.02 34 0 344 0
29JUN26 6.75 P 0.00 0.00 0.00 0.58 -0.03 35 0 401 0
29JUN26 7.00 P 0.00 0.00 0.00 0.76 -0.02 35 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.96 -0.04 35 0 450 0
29JUN26 7.50 P 0.00 0.00 0.00 1.20 -0.02 39 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.44 -0.02 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.68 0.00 46 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 1.92 0.00 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.16 0.00 50 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.41 0.00 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.65 0.00 54 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 0.00 34 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.03 0.00 35 0 2 0
30JUL26 4.70 P 0.00 0.00 0.00 0.04 0.00 35 0 2 0
30JUL26 4.80 P 0.00 0.00 0.00 0.05 0.00 35 0 27 0
30JUL26 4.90 P 0.00 0.00 0.00 0.06 -0.01 34 0 85 0
30JUL26 5.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 122 0
30JUL26 5.25 P 0.00 0.00 0.00 0.14 -0.01 35 0 65 0
30JUL26 5.50 P 0.00 0.00 0.00 0.21 -0.02 34 0 358 0
30JUL26 5.75 P 0.00 0.00 0.00 0.31 -0.02 34 0 330 0
30JUL26 6.00 P 0.00 0.00 0.00 0.44 -0.01 34 0 150 0
30JUL26 6.25 P 0.00 0.00 0.00 0.58 -0.02 34 0 60 0
30JUL26 6.50 P 0.00 0.00 0.00 0.74 -0.02 33 0 11 0
30JUL26 6.75 P 0.00 0.00 0.00 0.92 -0.02 32 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.15 0.00 35 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.36 0.00 34 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.58 0.00 33 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.82 0.00 35 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.04 -0.01 28 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.29 +0.01 31 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.52 0.00 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 -0.01 32 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 -0.01 33 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 -0.01 33 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 -0.01 33 0 37 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 -0.02 33 0 152 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 -0.02 33 0 247 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 -0.02 33 0 92 0
29SEP26 5.25 P 0.00 0.00 0.00 0.20 -0.02 33 0 175 0
29SEP26 5.50 P 0.00 0.00 0.00 0.29 -0.02 33 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 0.39 -0.03 32 0 1,615 0
29SEP26 6.00 P 0.00 0.00 0.00 0.51 -0.03 32 0 1,601 0
29SEP26 6.25 P 0.00 0.00 0.00 0.65 -0.03 32 0 1,485 0
29SEP26 6.50 P 0.00 0.00 0.00 0.81 -0.03 31 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.01 -0.01 33 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.20 -0.03 32 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.40 -0.02 32 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.63 0.00 33 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.85 0.00 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.08 0.00 33 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.31 0.00 32 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.55 +0.01 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.78 0.00 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.01 0.00 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 -0.01 31 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 0.00 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 -0.01 32 0 56 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 -0.01 32 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 -0.01 32 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 -0.01 32 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 0.00 32 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 -0.01 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.38 -0.01 32 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.49 -0.01 32 0 71 0
30DEC26 6.00 P 0.59 0.59 0.59 0.64 -0.01 33 8 64 -8
30DEC26 6.25 P 0.00 0.00 0.00 0.75 -0.01 31 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.91 -0.01 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.08 -0.04 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.28 0.00 32 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.48 0.00 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.68 -0.01 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.90 0.00 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.12 0.00 32 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.35 +0.01 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.58 +0.01 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.83 +0.03 34 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.11 -0.01 31 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.13 -0.01 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.15 -0.01 31 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.21 -0.01 31 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.23 -0.01 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 0.00 31 0 31 0
30MAR27 5.25 P 0.00 0.00 0.00 0.34 -0.02 31 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.44 -0.02 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.55 -0.02 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.68 -0.02 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.82 -0.02 30 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 0.97 -0.02 30 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 1.14 -0.02 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.33 -0.01 30 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.53 0.00 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.73 -0.01 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.94 0.00 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.15 0.00 31 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.38 +0.01 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.60 +0.01 31 0 0 0
TOTAL PUT 92 23,012 -2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 114.60
29APR26 52.50 C 0.00 0.00 0.00 62.11 +6.49 327 0 3 -9
29APR26 55.00 C 0.00 0.00 0.00 59.81 +6.57 481 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 57.11 +6.50 286 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 54.61 +6.49 266 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 52.32 +6.50 408 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 49.61 +6.37 229 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 47.11 +6.29 211 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 44.82 +6.55 339 0 3 0
29APR26 72.50 C 0.00 0.00 0.00 42.11 +6.49 175 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 39.75 +6.65 279 0 30 0
29APR26 77.50 C 0.00 0.00 0.00 37.25 +6.43 259 0 13 0
29APR26 80.00 C 0.00 0.00 0.00 34.61 +5.63 0 0 73 0
29APR26 82.50 C 0.00 0.00 0.00 32.27 +6.63 227 0 163 0
29APR26 85.00 C 28.85 28.85 28.85 29.83 +6.61 221 5 246 -5
29APR26 87.50 C 0.00 0.00 0.00 27.11 +5.80 0 0 150 0
29APR26 90.00 C 20.61 26.00 20.61 24.61 +6.31 0 12 356 -1
29APR26 92.50 C 20.00 22.50 20.00 22.78 +6.35 214 7 84 -4
29APR26 95.00 C 19.90 19.90 19.90 19.96 +6.26 165 1 122 -1
29APR26 97.50 C 16.00 18.00 15.88 17.14 +5.74 95 39 177 -24
29APR26 100.00 C 11.00 16.00 8.50 14.69 +5.14 95 40 339 -15
29APR26 102.50 C 7.63 13.00 7.63 12.30 +4.49 95 9 215 -3
29APR26 105.00 C 6.70 10.30 6.70 10.02 +3.79 95 21 167 -5
29APR26 107.50 C 4.46 9.00 4.00 7.75 +2.87 88 14 158 -1
29APR26 110.00 C 4.50 7.00 3.19 5.90 +2.07 92 100 249 -3
29APR26 112.50 C 3.76 5.20 3.30 4.24 +1.37 91 128 166 +13
29APR26 115.00 C 2.70 4.35 2.06 3.00 +0.90 94 218 132 -18
29APR26 117.50 C 1.70 3.35 1.70 2.10 +0.59 97 108 87 +25
29APR26 120.00 C 0.91 2.50 0.91 1.33 +0.27 96 227 158 +48
29APR26 122.50 C 1.15 1.58 1.15 0.81 +0.08 96 159 179 +151
29APR26 125.00 C 0.82 1.27 0.70 0.47 -0.02 96 47 55 +17
29APR26 127.50 C 0.70 1.09 0.67 0.26 -0.07 96 36 51 +33
29APR26 130.00 C 0.33 0.84 0.33 0.14 -0.07 96 16 27 +9
29APR26 132.50 C 0.45 0.53 0.40 0.07 -0.07 96 23 30 +22
29APR26 135.00 C 0.40 0.43 0.21 0.04 -0.05 98 3 7 0
29APR26 137.50 C 0.30 0.30 0.12 0.02 -0.04 99 4 18 +2
29APR26 140.00 C 0.04 0.23 0.04 0.01 -0.03 100 7 8 +2
29APR26 142.50 C 0.00 0.00 0.00 0.01 -0.01 107 0 22 0
29APR26 145.00 C 0.07 0.07 0.03 0.01 0.00 115 3 115 +3
28MAY26 55.00 C 0.00 0.00 0.00 59.94 +6.70 125 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 57.61 +6.88 129 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 55.35 +7.11 133 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 52.73 +6.91 120 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 50.25 +7.01 114 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 47.52 +6.70 96 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 45.14 +6.87 96 0 3 0
28MAY26 72.50 C 40.85 40.85 40.85 43.33 +7.66 112 4 89 -4
28MAY26 75.00 C 0.00 0.00 0.00 40.09 +6.70 82 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 37.77 +6.85 83 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 35.29 +6.31 78 0 38 0
28MAY26 82.50 C 0.00 0.00 0.00 32.84 +6.43 74 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 30.56 +6.50 74 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 27.98 +6.05 66 0 60 0
28MAY26 90.00 C 23.60 25.06 23.48 26.09 +5.59 72 50 92 +49
28MAY26 92.50 C 21.50 21.50 21.10 22.98 +4.75 55 2 56 0
28MAY26 95.00 C 18.00 20.34 18.00 21.62 +5.12 67 6 112 +5
28MAY26 97.50 C 20.00 20.00 20.00 19.84 +4.83 69 5 72 -5
28MAY26 100.00 C 14.30 18.90 14.30 17.56 +3.96 65 18 199 -10
28MAY26 102.50 C 10.54 10.54 10.54 16.06 +3.96 67 1 72 -1
28MAY26 105.00 C 11.80 13.80 11.80 14.41 +3.97 67 2 87 +2
28MAY26 107.50 C 0.00 0.00 0.00 12.87 +3.37 67 0 83 0
28MAY26 110.00 C 9.45 12.30 9.45 11.45 +2.85 67 17 126 -4
28MAY26 112.50 C 8.30 10.80 7.00 9.93 +2.41 66 21 75 +2
28MAY26 115.00 C 8.15 10.13 6.03 8.92 +2.26 67 74 146 -5
28MAY26 117.50 C 6.80 9.08 6.80 7.98 +2.17 68 10 41 +3
28MAY26 120.00 C 6.00 7.80 4.90 7.08 +2.03 69 191 121 +77
28MAY26 122.50 C 5.44 7.10 5.44 6.17 +1.79 69 3 7 +1
28MAY26 125.00 C 5.18 6.50 5.15 5.36 +1.58 69 13 11 +4
28MAY26 127.50 C 3.60 5.06 3.60 4.63 +1.38 68 5 14 +2
28MAY26 130.00 C 4.34 5.10 4.14 3.99 +1.20 68 43 58 -5
28MAY26 132.50 C 4.50 4.50 4.45 3.43 +1.04 68 2 4 +2
28MAY26 135.00 C 4.28 4.28 3.50 2.94 +0.90 68 3 29 0
28MAY26 137.50 C 3.18 3.18 3.18 2.50 +0.76 68 1 11 +1
28MAY26 140.00 C 2.56 3.32 2.55 2.13 +0.65 68 49 98 +27
29JUN26 21.00 C 0.00 0.00 0.00 94.42 +6.96 235 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 93.44 +6.87 230 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 92.12 +6.61 202 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 91.47 +6.81 219 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 90.23 +6.64 199 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 89.51 +7.12 210 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 88.31 +7.04 193 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 87.58 +7.31 203 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 86.51 +6.99 194 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 85.69 +7.41 197 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 84.70 +7.16 193 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 83.34 +7.17 172 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 82.53 +6.90 177 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 81.78 +7.42 183 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 80.62 +6.93 172 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 79.59 +7.20 167 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 78.62 +7.45 165 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 77.24 +6.68 144 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 76.55 +7.29 154 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 75.76 +7.24 158 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 74.69 +6.99 153 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 73.52 +6.77 143 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 72.67 +7.04 145 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 71.69 +7.54 143 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 70.50 +6.69 133 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 69.68 +7.09 136 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 68.32 +6.65 120 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 67.61 +7.29 128 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 66.65 +6.76 126 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 65.64 +6.92 123 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 62.92 +6.72 109 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 60.48 +6.50 105 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 58.43 +7.15 111 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 55.99 +7.25 106 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 53.37 +6.90 98 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 50.66 +6.40 88 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 47.73 +6.01 70 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 45.20 +6.34 65 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 43.59 +6.65 81 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 41.06 +6.89 75 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 38.18 +5.79 64 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 35.88 +6.12 63 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 34.29 +6.11 71 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 32.13 +5.89 69 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 30.21 +5.82 70 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 27.55 +5.13 64 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 26.18 +5.36 68 0 25 0
29JUN26 95.00 C 0.00 0.00 0.00 24.21 +4.94 67 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 22.49 +4.73 67 0 17 0
29JUN26 100.00 C 18.88 18.88 18.88 20.47 +4.23 64 1 199 -1
29JUN26 102.50 C 0.00 0.00 0.00 19.15 +4.13 66 0 14 0
29JUN26 105.00 C 0.00 0.00 0.00 17.60 +3.66 65 0 71 0
29JUN26 107.50 C 14.36 14.36 14.36 16.26 +3.83 66 15 59 -11
29JUN26 110.00 C 13.23 14.86 13.23 14.80 +3.22 65 18 42 -17
29JUN26 112.50 C 0.00 0.00 0.00 13.45 +3.03 64 0 27 0
29JUN26 115.00 C 11.00 11.00 11.00 12.41 +2.85 65 221 267 +172
29JUN26 117.50 C 10.51 10.51 10.51 11.24 +2.58 64 10 49 0
29JUN26 120.00 C 8.80 8.80 8.80 10.39 +2.56 65 1 141 -1
29JUN26 122.50 C 0.00 0.00 0.00 9.57 +2.49 66 0 30 0
29JUN26 125.00 C 7.10 7.25 7.05 8.81 +2.43 66 20 23 +20
29JUN26 127.50 C 0.00 0.00 0.00 8.01 +2.26 66 0 17 0
29JUN26 130.00 C 5.88 8.20 5.63 7.26 +2.09 66 17 39 +16
29JUN26 132.50 C 0.00 0.00 0.00 6.58 +1.93 66 0 1 0
29JUN26 135.00 C 7.00 7.00 7.00 5.95 +1.78 66 1 5 +1
29JUN26 137.50 C 0.00 0.00 0.00 5.37 +1.63 66 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 4.85 +1.50 66 0 8 0
29JUN26 142.50 C 0.00 0.00 0.00 4.37 +1.37 66 0 1 0
29JUN26 145.00 C 0.00 0.00 0.00 3.93 +1.25 66 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 3.43 +1.04 65 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 3.18 +1.04 66 0 4 0
29JUN26 152.50 C 0.00 0.00 0.00 2.77 +0.87 65 0 2 0
29JUN26 155.00 C 0.00 0.00 0.00 2.48 +0.78 65 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 2.23 +0.72 65 0 1 0
29JUN26 160.00 C 3.33 3.33 3.33 2.05 +0.75 65 1 15 +1
29JUN26 162.50 C 0.00 0.00 0.00 1.78 +0.62 65 0 15 0
29JUN26 165.00 C 0.00 0.00 0.00 1.59 +0.56 65 0 3 0
29JUN26 167.50 C 0.00 0.00 0.00 1.47 +0.55 65 0 2 0
29JUN26 170.00 C 0.00 0.00 0.00 1.27 +0.46 65 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 1.14 +0.42 65 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 1.01 +0.37 65 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.90 +0.33 65 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.81 +0.31 65 0 13 0
29JUN26 182.50 C 0.00 0.00 0.00 0.72 +0.27 65 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.64 +0.25 65 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.57 +0.22 65 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.51 +0.20 65 0 15 0
29JUN26 192.50 C 1.00 1.00 1.00 0.45 +0.18 65 2 17 +2
29JUN26 195.00 C 0.00 0.00 0.00 0.40 +0.16 65 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.36 +0.15 65 0 0 0
29JUN26 200.00 C 0.76 1.18 0.76 0.33 +0.14 65 11 40 +9
30JUL26 55.00 C 0.00 0.00 0.00 61.13 +7.15 98 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 58.43 +7.10 89 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 56.31 +7.26 91 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 53.88 +7.04 87 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 51.50 +6.77 84 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 49.02 +7.05 79 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 46.73 +7.16 77 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 44.45 +7.09 75 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 41.71 +6.33 68 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 39.90 +6.66 71 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 37.75 +6.49 70 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 35.25 +6.04 65 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 33.38 +6.00 66 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 31.17 +5.47 63 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 29.84 +5.97 67 0 0 0
30JUL26 92.50 C 25.00 25.00 25.00 27.68 +5.24 64 3 4 0
30JUL26 95.00 C 22.00 22.00 22.00 26.40 +5.65 67 7 18 0
30JUL26 97.50 C 0.00 0.00 0.00 24.25 +4.66 64 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 22.73 +4.35 64 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 21.29 +4.23 64 0 0 0
30JUL26 105.00 C 17.85 17.85 17.85 20.11 +4.24 65 3 3 +3
30JUL26 107.50 C 0.00 0.00 0.00 18.76 +3.76 65 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 17.46 +3.54 65 0 16 0
30JUL26 112.50 C 15.60 15.60 15.60 16.11 +3.25 64 1 3 +1
30JUL26 115.00 C 0.00 0.00 0.00 15.10 +3.08 64 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 14.07 +3.02 64 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 13.17 +2.68 65 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 12.33 +2.64 65 0 1 0
30JUL26 125.00 C 0.00 0.00 0.00 11.56 - 66 0 0 -
30JUL26 127.50 C 0.00 0.00 0.00 10.78 - 66 0 0 -
30JUL26 130.00 C 9.49 11.10 8.20 9.99 - 66 40 37 -
29SEP26 37.00 C 0.00 0.00 0.00 78.79 +7.07 104 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 77.24 +6.58 83 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 76.55 +6.83 92 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 75.76 +6.97 96 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 74.69 +6.95 92 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 73.52 +6.55 85 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 72.67 +6.79 87 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 71.69 +6.69 85 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 70.97 +7.08 90 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 70.18 +7.11 91 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 68.49 +6.52 74 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 67.61 +6.49 75 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 67.09 +6.93 84 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 66.12 +7.02 82 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 63.47 +6.67 75 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 61.13 +6.75 73 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 59.00 +6.89 75 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 56.82 +6.96 74 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 54.62 +6.97 73 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 51.92 +6.30 67 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 49.72 +6.22 66 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.58 +6.14 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.81 +6.39 68 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 43.43 +5.92 65 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 41.85 +6.23 67 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 39.79 +6.00 66 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 37.99 +5.94 66 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 36.24 +5.72 66 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 34.45 +5.67 65 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.87 +5.59 65 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 31.10 +5.06 64 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.68 +5.02 65 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 28.22 +4.80 65 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 26.65 +4.44 64 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 25.45 +4.45 65 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 24.09 +4.16 64 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 22.83 +3.89 64 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 22.15 +4.19 66 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 20.84 +3.67 65 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 19.50 +3.27 64 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 18.58 +3.19 65 0 7 0
29SEP26 120.00 C 17.60 17.60 17.51 17.70 +2.96 65 12 15 -12
29SEP26 122.50 C 0.00 0.00 0.00 16.87 +2.95 65 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 16.08 +2.94 66 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 15.37 +2.97 66 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 14.55 +2.85 66 0 160 0
29SEP26 132.50 C 13.54 13.54 13.54 13.77 +2.73 66 1 48 0
29SEP26 135.00 C 0.00 0.00 0.00 13.03 +2.62 66 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 12.33 +2.51 66 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 11.66 +2.40 66 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 11.03 +2.30 66 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.43 +2.20 66 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 9.86 +2.10 66 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 9.32 +2.00 66 0 2 0
29SEP26 152.50 C 0.00 0.00 0.00 8.82 +1.92 66 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 8.33 +1.83 65 0 0 0
29SEP26 157.50 C 8.92 8.92 8.92 7.88 +1.75 65 1 2 +1
29SEP26 160.00 C 0.00 0.00 0.00 7.45 +1.67 65 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 7.04 +1.60 65 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.65 +1.52 65 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 6.29 +1.45 65 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 5.94 +1.38 65 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 5.61 +1.31 65 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 5.31 +1.26 65 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 5.01 +1.19 65 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 4.74 +1.14 65 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 4.48 +1.09 65 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 4.23 +1.03 65 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 4.00 +0.99 65 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 3.78 +0.94 65 0 58 0
29SEP26 192.50 C 4.70 4.70 4.70 3.57 +0.89 65 3 18 +3
29SEP26 195.00 C 0.00 0.00 0.00 3.38 +0.85 65 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 3.19 +0.81 65 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 3.02 +0.77 65 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 69.12 +7.06 78 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 67.57 +6.42 69 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 66.66 +6.40 69 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 64.40 +6.35 68 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 62.24 +6.17 67 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 60.18 +6.42 68 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 58.54 +6.67 71 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 56.37 +6.52 69 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 54.40 +6.54 69 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 51.69 +5.82 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 50.62 +6.59 68 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 47.86 +5.65 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.03 +5.56 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.88 +6.07 66 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.52 +5.38 63 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 41.52 +5.87 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.07 +5.98 66 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 37.69 +5.02 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.72 +5.18 64 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 34.77 +4.59 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.40 +4.48 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.09 +4.35 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.23 +4.61 64 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 29.90 +4.35 64 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 28.86 +4.36 64 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 27.46 +3.91 63 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 26.74 +4.10 64 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 25.43 +3.58 64 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 24.49 +3.53 64 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 24.01 +3.78 65 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 22.69 +3.19 64 0 114 0
30DEC26 122.50 C 0.00 0.00 0.00 21.93 +3.21 65 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 21.10 +3.17 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 20.41 +3.24 65 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 19.65 +3.20 65 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 19.01 +3.26 65 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 18.25 +3.16 65 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.53 +3.08 65 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.83 +2.99 65 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 16.16 +2.90 65 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 15.51 +2.81 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 14.90 +2.73 65 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 14.30 +2.64 65 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 13.74 +2.57 65 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 13.19 +2.49 65 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 12.67 +2.41 65 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 12.17 +2.34 65 0 3 0
30DEC26 162.50 C 0.00 0.00 0.00 11.69 +2.27 65 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 11.23 +2.20 65 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 10.78 +2.13 65 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 10.36 +2.06 65 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 63.64 +6.11 66 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 61.76 +6.20 67 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 60.36 +6.57 69 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 58.40 +6.62 69 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 56.63 +6.72 69 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 54.81 +6.64 68 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 52.73 +6.32 66 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 50.97 +6.25 66 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 49.31 +6.19 66 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 47.65 +6.08 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 46.15 +6.09 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 44.60 +6.02 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.14 +5.93 65 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.43 +5.35 64 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.56 +4.82 63 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 38.75 +5.24 64 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.46 +5.22 64 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.15 +4.89 64 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.98 +4.69 64 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 33.46 +4.27 63 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 32.38 +4.07 63 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 31.75 +4.37 64 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 30.66 +4.15 64 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 29.78 +4.11 64 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.51 +3.64 64 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 27.99 +3.88 65 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 26.83 +3.53 64 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 26.38 +3.73 65 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.56 - 65 0 0 -
30MAR27 127.50 C 0.00 0.00 0.00 24.77 - 65 0 0 -
30MAR27 130.00 C 0.00 0.00 0.00 23.95 - 65 0 0 -
TOTAL CALL 2,136 10,098 +564
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 361 0 51 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 341 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 321 0 8 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 303 0 5 0
29APR26 62.50 P 0.01 0.01 0.01 0.01 0.00 285 20 61 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 267 0 136 0
29APR26 67.50 P 0.01 0.02 0.01 0.01 0.00 251 10 80 -4
29APR26 70.00 P 0.01 0.01 0.01 0.01 0.00 235 1 145 +1
29APR26 72.50 P 0.01 0.01 0.01 0.01 0.00 220 26 236 +3
29APR26 75.00 P 0.02 0.02 0.01 0.01 0.00 205 9 157 0
29APR26 77.50 P 0.01 0.01 0.01 0.01 0.00 190 1 253 0
29APR26 80.00 P 0.01 0.01 0.01 0.01 0.00 175 6 302 -1
29APR26 82.50 P 0.00 0.00 0.00 0.01 -0.01 161 0 403 0
29APR26 85.00 P 0.03 0.03 0.03 0.01 -0.03 147 18 499 -12
29APR26 87.50 P 0.00 0.00 0.00 0.01 -0.07 134 5 220 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 -0.16 121 0 304 0
29APR26 92.50 P 0.04 0.04 0.01 0.01 -0.31 109 2 238 -1
29APR26 95.00 P 0.20 0.20 0.02 0.01 -0.54 97 20 100 +1
29APR26 97.50 P 0.36 0.36 0.05 0.03 -0.88 96 35 98 -17
29APR26 100.00 P 0.45 0.60 0.10 0.08 -1.34 96 35 180 +23
29APR26 102.50 P 0.62 0.62 0.16 0.18 -1.94 95 54 45 +18
29APR26 105.00 P 1.40 1.90 0.27 0.39 -2.62 94 118 143 +100
29APR26 107.50 P 2.70 2.70 0.49 0.76 -3.46 94 59 66 +23
29APR26 110.00 P 3.55 3.55 0.93 1.34 -4.42 94 164 136 +118
29APR26 112.50 P 4.06 4.06 2.07 2.20 -5.16 93 61 60 +54
29APR26 115.00 P 7.25 7.25 3.00 3.40 -5.50 94 9 9 +7
29APR26 117.50 P 0.00 0.00 0.00 4.84 -5.98 93 0 0 0
29APR26 120.00 P 6.50 6.50 6.50 6.86 -6.03 102 1 14 +1
29APR26 122.50 P 0.00 0.00 0.00 8.90 -6.17 105 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 10.84 -6.50 95 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 13.14 -7.14 95 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 15.52 -7.10 96 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 17.95 -6.94 94 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 20.42 -6.88 94 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 23.03 -6.47 130 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 25.49 -6.42 134 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 27.97 -6.44 139 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 30.46 -6.44 145 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 34 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.01 77 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.02 72 0 21 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 -0.04 68 0 18 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 -0.06 68 0 52 0
28MAY26 70.00 P 0.00 0.00 0.00 0.04 -0.10 69 0 51 0
28MAY26 72.50 P 0.15 0.15 0.15 0.06 -0.16 67 9 83 +3
28MAY26 75.00 P 0.21 0.21 0.18 0.11 -0.20 68 3 90 -1
28MAY26 77.50 P 0.28 0.28 0.23 0.16 -0.30 67 12 115 -3
28MAY26 80.00 P 0.33 0.40 0.33 0.25 -0.40 68 12 54 -2
28MAY26 82.50 P 0.64 0.64 0.41 0.38 -0.54 68 8 104 -7
28MAY26 85.00 P 0.51 0.60 0.51 0.53 -0.71 67 21 200 -20
28MAY26 87.50 P 0.00 0.00 0.00 0.76 -0.87 67 0 65 0
28MAY26 90.00 P 1.00 1.05 0.88 1.01 -1.13 67 14 119 +4
28MAY26 92.50 P 1.48 1.48 1.20 1.37 -1.36 67 7 51 0
28MAY26 95.00 P 2.78 2.78 1.57 1.80 -1.59 67 4 59 +3
28MAY26 97.50 P 3.50 3.50 2.18 2.31 -1.90 67 9 78 +5
28MAY26 100.00 P 4.15 4.20 2.50 2.94 -2.15 66 29 54 +20
28MAY26 102.50 P 3.85 4.10 3.40 3.65 -2.46 66 5 17 +4
28MAY26 105.00 P 4.90 5.20 4.18 4.47 -2.85 66 7 13 +1
28MAY26 107.50 P 0.00 0.00 0.00 5.42 -3.31 66 0 67 0
28MAY26 110.00 P 8.00 8.50 6.28 6.48 -3.52 66 6 26 +1
28MAY26 112.50 P 0.00 0.00 0.00 7.81 -3.74 67 0 4 0
28MAY26 115.00 P 10.50 10.50 8.80 9.15 -4.40 68 4 3 +3
28MAY26 117.50 P 0.00 0.00 0.00 10.68 -4.55 68 0 0 0
28MAY26 120.00 P 14.19 14.19 14.19 12.30 -4.74 69 8 8 +8
28MAY26 122.50 P 0.00 0.00 0.00 14.05 -4.86 70 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 15.36 -5.40 67 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 17.59 -5.00 71 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 19.31 -5.81 70 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 21.65 -5.16 73 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 23.07 -6.23 68 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 25.29 -6.40 69 0 0 0
28MAY26 140.00 P 30.60 30.60 30.60 27.65 -6.41 72 8 8 +8
29JUN26 21.00 P 0.01 0.01 0.01 0.01 0.00 137 1 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 133 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 129 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 123 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 117 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 114 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 108 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 96 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 88 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.01 69 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 -0.02 68 0 84 0
29JUN26 57.50 P 0.21 0.21 0.21 0.04 -0.04 66 1 2 +1
29JUN26 60.00 P 0.00 0.00 0.00 0.06 -0.07 65 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 0.10 -0.09 65 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 0.15 -0.14 65 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 0.23 -0.18 65 0 98 0
29JUN26 70.00 P 0.50 0.50 0.40 0.32 -0.24 65 2 62 -1
29JUN26 72.50 P 0.00 0.00 0.00 0.46 -0.31 65 0 22 0
29JUN26 75.00 P 0.68 0.68 0.68 0.63 -0.41 65 2 94 0
29JUN26 77.50 P 0.81 0.81 0.81 0.82 -0.51 65 1 102 0
29JUN26 80.00 P 1.43 1.43 1.43 1.09 -0.60 65 5 40 0
29JUN26 82.50 P 1.30 1.30 1.28 1.35 -0.82 64 11 138 -1
29JUN26 85.00 P 0.00 0.00 0.00 1.79 -0.93 65 0 158 0
29JUN26 87.50 P 0.00 0.00 0.00 2.21 -1.11 65 0 46 0
29JUN26 90.00 P 2.40 2.50 2.40 2.75 -1.15 65 2 63 +1
29JUN26 92.50 P 2.98 2.98 2.98 3.21 -1.44 64 2 375 0
29JUN26 95.00 P 0.00 0.00 0.00 3.89 -1.61 64 0 69 0
29JUN26 97.50 P 5.35 5.35 5.10 4.59 -1.83 64 2 11 +2
29JUN26 100.00 P 5.80 5.80 5.12 5.44 -2.01 64 8 16 +1
29JUN26 102.50 P 0.00 0.00 0.00 6.29 -2.55 64 1 31 +1
29JUN26 105.00 P 7.10 7.10 6.93 7.31 -2.84 64 12 7 +6
29JUN26 107.50 P 0.00 0.00 0.00 8.35 -3.03 63 1 201 +1
29JUN26 110.00 P 0.00 0.00 0.00 9.56 -3.29 64 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 10.98 -3.31 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 12.36 -3.47 65 720 280 +280
29JUN26 117.50 P 0.00 0.00 0.00 13.88 -3.74 65 0 0 0
29JUN26 120.00 P 14.94 15.49 14.94 15.47 -4.15 66 2 193 0
29JUN26 122.50 P 0.00 0.00 0.00 17.14 -4.07 66 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 18.89 -4.26 67 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 20.70 -4.53 68 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 22.38 -4.62 67 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 24.30 -4.71 67 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 26.40 -4.65 69 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 28.38 -4.87 69 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 30.47 -4.78 70 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 32.60 -5.13 71 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 34.43 -5.43 70 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 36.90 -5.10 72 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 39.07 -5.50 72 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 40.46 -6.33 67 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 42.75 -6.04 68 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 45.01 -6.08 68 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 47.24 -6.41 68 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 49.73 -6.15 70 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 52.30 -6.01 73 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 54.25 -6.40 69 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 56.64 -6.32 70 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 58.77 -6.95 67 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 61.06 -6.84 66 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 63.55 -6.71 67 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 66.66 -6.16 77 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 68.70 -6.27 73 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 70.64 -6.81 64 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 73.13 -6.78 65 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 75.59 -6.73 65 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 77.91 -6.87 58 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 80.58 -6.68 68 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 82.96 -6.68 65 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 85.44 -6.85 65 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.11 -0.09 65 0 5 0
30JUL26 57.50 P 0.00 0.00 0.00 0.17 -0.12 65 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.25 -0.16 65 0 1 0
30JUL26 62.50 P 0.00 0.00 0.00 0.35 -0.22 65 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.48 -0.27 65 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.64 -0.33 65 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.83 -0.44 64 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 1.06 -0.49 64 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 1.33 -0.63 64 0 92 0
30JUL26 77.50 P 0.00 0.00 0.00 1.65 -0.81 64 0 121 0
30JUL26 80.00 P 2.00 2.00 1.80 2.06 -0.87 64 3 4 +1
30JUL26 82.50 P 2.40 2.40 2.40 2.55 -1.03 64 1 3 0
30JUL26 85.00 P 2.77 2.77 2.77 3.02 -1.15 64 5 24 0
30JUL26 87.50 P 0.00 0.00 0.00 3.57 -1.30 64 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 4.24 -1.44 64 0 45 0
30JUL26 92.50 P 0.00 0.00 0.00 4.94 -1.62 64 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 5.71 -1.77 64 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 6.58 -1.96 63 0 0 0
30JUL26 100.00 P 7.80 7.80 7.80 7.46 -2.14 63 1 15 0
30JUL26 102.50 P 0.00 0.00 0.00 8.49 -2.29 63 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 9.55 -2.76 63 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 10.75 -2.83 64 0 0 0
30JUL26 110.00 P 13.21 13.21 11.50 12.18 -2.91 64 43 43 +43
30JUL26 112.50 P 13.50 13.50 13.50 13.40 -3.29 64 10 10 +10
30JUL26 115.00 P 0.00 0.00 0.00 14.90 -3.78 65 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 16.43 -3.37 65 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 18.04 -3.96 65 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 19.58 -4.25 65 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 20.82 - 64 0 0 -
30JUL26 127.50 P 0.00 0.00 0.00 22.79 - 65 0 0 -
30JUL26 130.00 P 0.00 0.00 0.00 24.62 - 65 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.02 -0.03 62 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 -0.03 64 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 -0.03 64 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 -0.04 64 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.07 -0.03 65 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.08 -0.04 65 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.10 -0.05 65 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.12 -0.06 65 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.13 -0.07 65 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 0.16 -0.08 65 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.19 -0.08 65 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.22 -0.09 65 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.24 -0.12 65 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.29 -0.11 65 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.40 -0.16 65 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.53 -0.21 65 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.69 -0.28 65 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.91 -0.36 65 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 1.17 -0.40 65 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.48 -0.37 65 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 1.75 -0.54 64 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 2.09 -0.63 64 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 2.53 -0.74 64 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 2.97 -0.88 64 0 60 0
29SEP26 77.50 P 3.38 3.38 3.30 3.54 -0.93 64 4 15 -1
29SEP26 80.00 P 4.07 4.07 3.80 4.11 -1.10 64 3 39 0
29SEP26 82.50 P 4.51 5.69 4.50 4.75 -1.19 64 8 3 -2
29SEP26 85.00 P 0.00 0.00 0.00 5.48 -1.30 64 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 6.22 -1.47 64 0 35 0
29SEP26 90.00 P 0.00 0.00 0.00 7.03 -1.57 64 0 355 0
29SEP26 92.50 P 0.00 0.00 0.00 7.94 -1.68 63 0 286 0
29SEP26 95.00 P 0.00 0.00 0.00 8.86 -1.90 63 0 14 0
29SEP26 97.50 P 0.00 0.00 0.00 9.83 -2.10 63 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 10.93 -2.22 63 0 31 0
29SEP26 102.50 P 0.00 0.00 0.00 12.03 -2.54 63 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 13.13 -2.85 63 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 14.40 -2.81 63 0 18 0
29SEP26 110.00 P 15.99 15.99 15.67 15.73 -3.16 63 21 33 +21
29SEP26 112.50 P 17.49 17.49 17.09 17.40 -3.01 64 30 90 +30
29SEP26 115.00 P 18.87 18.91 18.59 18.91 -3.11 65 40 40 +40
29SEP26 117.50 P 20.57 20.59 20.14 20.48 -3.35 65 113 113 +112
29SEP26 120.00 P 0.00 0.00 0.00 21.83 -3.70 64 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 23.47 -3.83 65 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 25.77 -3.37 67 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 26.86 -4.22 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 28.64 -4.25 65 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 30.41 -4.32 65 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 32.31 -4.52 66 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 34.22 -4.51 66 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 36.01 -4.75 66 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 38.03 -4.79 67 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 40.01 -4.89 67 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 41.99 -5.01 67 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 44.00 -5.15 67 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 46.00 -5.27 67 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 48.01 -5.39 67 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 50.21 -5.29 68 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 52.37 -5.37 68 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.37 -5.57 68 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 56.51 -5.27 68 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 58.60 -5.70 68 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 60.95 -5.56 69 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 62.95 -5.81 68 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 65.16 -5.87 68 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 67.38 -5.93 69 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 69.68 -5.93 69 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 71.95 -5.95 69 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 74.22 -5.93 69 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 76.49 -5.97 69 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 78.78 -6.03 69 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 81.07 -6.27 70 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 83.60 -5.82 71 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 85.92 -5.85 71 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 88.24 -5.89 71 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.74 -0.21 64 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 0.82 -0.23 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.92 -0.23 64 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.17 -0.28 64 0 16 0
30DEC26 55.00 P 1.80 1.80 1.80 1.44 -0.36 64 2 4 -2
30DEC26 57.50 P 0.00 0.00 0.00 1.80 -0.37 64 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 2.15 -0.57 64 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 2.64 -0.43 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 3.06 -0.52 64 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 3.46 -0.72 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.07 -0.72 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 4.67 -0.85 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.29 -1.00 63 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 6.06 -1.00 63 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 6.83 -1.10 63 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 7.60 -1.28 63 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 8.49 -1.34 63 0 2 0
30DEC26 87.50 P 9.34 9.34 9.00 9.44 -1.35 63 2 8 -2
30DEC26 90.00 P 0.00 0.00 0.00 10.39 -1.54 63 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 11.35 -1.72 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.47 -1.74 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.61 -1.84 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.75 -1.97 63 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.90 -2.28 62 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 17.19 -2.44 62 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 18.61 -2.56 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.04 -2.68 63 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 21.50 -2.84 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.91 -3.08 63 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 24.64 -3.04 63 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 26.09 -3.32 63 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 27.76 -3.41 63 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 30.05 -2.94 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 31.83 -2.97 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 33.56 -3.14 66 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 35.40 -3.16 66 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 36.72 -3.76 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 38.59 -3.86 65 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 40.47 -3.94 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 42.39 -4.02 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 43.92 -4.48 65 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 46.10 -4.35 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 48.25 -4.22 66 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 50.26 -4.30 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 51.86 -4.76 66 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 54.31 -4.41 67 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 55.92 -4.94 66 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 58.43 -4.53 67 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.04 -5.09 66 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 62.62 -4.53 68 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 64.29 -5.16 66 0 0 0
30MAR27 55.00 P 2.68 2.68 2.68 2.52 -0.53 64 1 5 +1
30MAR27 57.50 P 3.10 3.10 3.10 3.04 -0.52 64 1 1 +1
30MAR27 60.00 P 3.40 3.40 3.40 3.53 -0.51 64 5 5 +5
30MAR27 62.50 P 0.00 0.00 0.00 4.00 -0.57 63 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.55 -0.66 63 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 5.13 -0.81 63 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.77 -0.97 63 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 6.56 -0.98 63 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.36 -1.01 63 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 8.16 -1.19 62 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 9.02 -1.31 62 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.99 -1.32 62 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.97 -1.37 62 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.96 -1.54 62 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.97 -1.70 62 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 14.14 -1.71 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.31 -1.71 62 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 16.48 -1.92 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.71 -2.08 62 0 6 0
30MAR27 102.50 P 0.00 0.00 0.00 18.99 -2.21 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.40 -2.30 62 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 21.64 -2.46 62 0 522 0
30MAR27 110.00 P 24.30 24.30 23.30 23.01 -2.79 62 10 381 +10
30MAR27 112.50 P 0.00 0.00 0.00 24.52 -2.93 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.22 -2.89 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 27.81 -3.00 63 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 29.44 -3.08 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 31.11 -3.20 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 32.97 - 63 0 0 -
30MAR27 127.50 P 0.00 0.00 0.00 34.42 - 63 0 0 -
30MAR27 130.00 P 0.00 0.00 0.00 36.36 - 64 0 0 -
TOTAL PUT 1,896 11,702 +899
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 7.60
29APR26 4.70 C 0.00 0.00 0.00 2.90 -0.04 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.80 -0.04 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.70 -0.04 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.60 -0.04 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.35 -0.04 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.10 -0.04 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.85 -0.04 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.60 -0.04 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.10 -0.04 0 0 6 0
29APR26 6.75 C 0.00 0.00 0.00 0.85 -0.04 0 0 4 0
29APR26 7.00 C 0.00 0.00 0.00 0.61 -0.03 70 0 39 0
29APR26 7.25 C 0.53 0.53 0.33 0.38 -0.05 63 3 43 0
29APR26 7.50 C 0.25 0.25 0.25 0.21 -0.04 69 1 278 0
29APR26 7.75 C 0.11 0.11 0.10 0.09 -0.04 67 56 458 +55
29APR26 8.00 C 0.08 0.08 0.02 0.02 -0.04 58 208 1,090 -170
29APR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 70 0 353 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 531 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 107 0 551 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 124 0 187 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 140 0 185 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 156 0 254 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 170 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 184 0 65 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 211 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 236 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 259 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 322 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 341 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 2.91 -0.05 57 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.81 -0.05 53 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.71 -0.05 48 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.61 -0.05 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.38 -0.04 71 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.14 -0.05 69 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.90 -0.05 65 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.66 -0.07 60 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.41 -0.07 52 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.20 -0.06 53 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.97 -0.05 47 0 2 0
28MAY26 7.00 C 0.00 0.00 0.00 0.79 -0.05 48 0 99 0
28MAY26 7.25 C 0.00 0.00 0.00 0.64 -0.04 50 0 83 0
28MAY26 7.50 C 0.50 0.50 0.50 0.49 -0.04 49 1 89 0
28MAY26 7.75 C 0.49 0.50 0.36 0.38 -0.03 49 25 222 0
28MAY26 8.00 C 0.32 0.32 0.30 0.28 -0.03 49 19 785 -12
28MAY26 8.25 C 0.00 0.00 0.00 0.20 -0.04 48 0 784 0
28MAY26 8.50 C 0.16 0.16 0.16 0.14 -0.04 48 12 126 +12
28MAY26 8.75 C 0.17 0.17 0.17 0.10 -0.03 48 3 318 0
28MAY26 9.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 275 0
28MAY26 9.25 C 0.00 0.00 0.00 0.05 -0.02 49 0 56 0
28MAY26 9.50 C 0.05 0.05 0.05 0.03 -0.02 48 3 12 +3
28MAY26 9.75 C 0.00 0.00 0.00 0.02 -0.01 48 0 40 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 78 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 113 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 2.94 -0.02 63 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.84 -0.06 61 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.76 -0.04 67 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.64 -0.09 56 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.42 -0.04 60 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.17 -0.09 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.95 -0.04 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.73 -0.08 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.52 -0.06 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.33 -0.07 52 0 300 0
29JUN26 6.75 C 0.00 0.00 0.00 1.13 -0.08 49 0 31 0
29JUN26 7.00 C 0.00 0.00 0.00 0.96 -0.08 49 0 20 0
29JUN26 7.25 C 0.00 0.00 0.00 0.82 -0.03 49 0 39 0
29JUN26 7.50 C 0.00 0.00 0.00 0.70 -0.01 50 0 258 0
29JUN26 7.75 C 0.00 0.00 0.00 0.58 -0.04 50 0 119 0
29JUN26 8.00 C 0.53 0.53 0.48 0.48 -0.04 50 11 3,609 +11
29JUN26 8.25 C 0.47 0.47 0.42 0.40 -0.04 50 30 366 +13
29JUN26 8.50 C 0.00 0.00 0.00 0.32 -0.04 50 0 60 0
29JUN26 8.75 C 0.30 0.30 0.30 0.26 -0.03 50 15 30 0
29JUN26 9.00 C 0.24 0.26 0.24 0.21 -0.03 50 23 93 0
29JUN26 9.25 C 0.00 0.00 0.00 0.17 -0.02 50 0 48 0
29JUN26 9.50 C 0.00 0.00 0.00 0.13 -0.03 49 0 65 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 -0.03 49 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 76 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.94 -0.05 47 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.85 -0.05 50 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.76 -0.04 52 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.66 -0.07 49 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.44 -0.06 52 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.24 -0.03 55 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.02 -0.08 53 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.82 -0.07 53 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.62 -0.07 52 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.44 -0.06 51 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.26 -0.07 50 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.09 -0.08 49 0 65 0
30JUL26 7.25 C 0.00 0.00 0.00 0.96 -0.03 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.85 -0.01 51 0 2 0
30JUL26 7.75 C 0.83 0.83 0.77 0.73 -0.03 50 6 7 +6
30JUL26 8.00 C 0.00 0.00 0.00 0.62 -0.05 49 0 1 0
30JUL26 8.25 C 0.00 0.00 0.00 0.54 -0.04 50 0 79 0
30JUL26 8.50 C 0.00 0.00 0.00 0.46 -0.04 50 0 8 0
30JUL26 8.75 C 0.00 0.00 0.00 0.39 -0.04 50 0 9 0
30JUL26 9.00 C 0.00 0.00 0.00 0.33 -0.03 50 0 16 0
30JUL26 9.25 C 0.00 0.00 0.00 0.28 -0.03 50 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.23 -0.03 49 0 53 0
30JUL26 9.75 C 0.00 0.00 0.00 0.20 -0.02 50 0 0 0
30JUL26 10.00 C 0.21 0.21 0.21 0.16 -0.02 49 15 55 +15
29SEP26 4.70 C 0.00 0.00 0.00 3.00 -0.05 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.91 -0.05 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.82 -0.05 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.77 -0.08 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.52 -0.05 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.32 -0.04 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.12 -0.05 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.98 -0.02 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.82 -0.04 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.64 -0.02 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.48 -0.03 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.34 -0.02 51 0 23 0
29SEP26 7.25 C 0.00 0.00 0.00 1.21 -0.02 51 0 200 0
29SEP26 7.50 C 0.00 0.00 0.00 1.08 -0.05 50 0 3,461 0
29SEP26 7.75 C 0.00 0.00 0.00 0.97 -0.04 50 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.86 -0.05 50 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.78 -0.03 50 0 135 0
29SEP26 8.50 C 0.00 0.00 0.00 0.69 -0.04 50 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.62 -0.03 50 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.55 -0.03 50 0 149 0
29SEP26 9.25 C 0.00 0.00 0.00 0.49 -0.03 50 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.43 -0.03 50 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.38 -0.03 50 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.34 -0.02 50 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.26 -0.03 50 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.20 -0.02 49 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.12 -0.02 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 3.10 -0.04 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.02 -0.04 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.93 -0.05 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.85 -0.05 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.66 -0.04 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.47 -0.05 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.30 -0.04 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.13 -0.04 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.97 -0.04 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.82 -0.04 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.68 -0.04 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.58 -0.04 50 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.45 -0.04 50 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 1.33 -0.04 49 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 1.22 -0.04 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.14 -0.03 50 0 14 0
30DEC26 8.25 C 0.00 0.00 0.00 1.04 -0.04 50 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.96 -0.03 50 0 35 0
30DEC26 8.75 C 0.00 0.00 0.00 0.88 -0.03 50 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.80 -0.03 49 0 37 0
30DEC26 9.25 C 0.75 0.75 0.75 0.73 -0.03 49 1 4 +1
30DEC26 9.50 C 0.00 0.00 0.00 0.67 -0.03 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.61 -0.03 49 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.56 -0.03 49 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.47 -0.02 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.39 -0.02 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.32 -0.02 49 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.27 -0.02 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.23 0.00 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 -0.01 49 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.16 -0.01 49 0 17 0
30MAR27 4.70 C 0.00 0.00 0.00 3.21 -0.04 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.14 -0.03 50 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.06 -0.03 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.99 -0.03 50 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.81 -0.03 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.64 -0.02 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.47 -0.03 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.32 -0.02 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.17 -0.02 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.06 -0.04 51 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.90 -0.02 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.78 -0.02 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.66 -0.02 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.56 -0.01 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.49 0.00 51 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 1.35 -0.06 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.26 -0.05 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.18 -0.04 50 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 1.10 -0.04 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.05 -0.01 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.98 -0.01 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.92 0.00 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.86 0.00 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.80 0.00 50 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.69 -0.01 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.60 -0.01 50 0 5 0
TOTAL CALL 432 18,449 -66
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 280 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 251 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 223 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 196 0 96 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 170 0 182 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 145 0 176 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 120 0 318 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 133 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 198 0
29APR26 7.25 P 0.02 0.02 0.02 0.03 -0.01 64 6 205 0
29APR26 7.50 P 0.10 0.10 0.10 0.09 -0.02 60 1 221 +1
29APR26 7.75 P 0.00 0.00 0.00 0.23 0.00 63 0 226 0
29APR26 8.00 P 0.00 0.00 0.00 0.41 -0.01 49 0 322 0
29APR26 8.25 P 0.00 0.00 0.00 0.66 +0.03 71 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 0.90 +0.04 0 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.15 +0.04 0 0 418 -10
29APR26 9.00 P 0.00 0.00 0.00 1.40 +0.04 0 0 45 -90
29APR26 9.25 P 0.00 0.00 0.00 1.65 +0.04 0 0 100 0
29APR26 9.50 P 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.15 +0.04 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.40 +0.04 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.90 +0.04 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.40 +0.04 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.90 +0.04 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.40 +0.04 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.90 +0.04 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.40 +0.04 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.90 +0.04 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 51 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 87 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 -0.01 49 0 36 0
28MAY26 6.50 P 0.00 0.00 0.00 0.07 0.00 49 0 69 0
28MAY26 6.75 P 0.00 0.00 0.00 0.11 -0.01 48 0 123 0
28MAY26 7.00 P 0.00 0.00 0.00 0.17 -0.01 47 0 175 0
28MAY26 7.25 P 0.23 0.23 0.23 0.26 0.00 48 7 97 +6
28MAY26 7.50 P 0.00 0.00 0.00 0.36 -0.01 47 0 52 0
28MAY26 7.75 P 0.00 0.00 0.00 0.49 -0.02 46 0 339 0
28MAY26 8.00 P 0.00 0.00 0.00 0.65 -0.01 47 0 1,281 0
28MAY26 8.25 P 0.00 0.00 0.00 0.81 -0.04 45 0 501 0
28MAY26 8.50 P 0.00 0.00 0.00 1.05 +0.01 51 0 155 0
28MAY26 8.75 P 0.00 0.00 0.00 1.23 +0.03 47 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.47 +0.07 51 0 22 0
28MAY26 9.25 P 0.00 0.00 0.00 1.68 +0.03 47 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.93 +0.04 52 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.90 +0.04 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.40 +0.04 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.90 +0.04 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.40 +0.04 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.90 +0.04 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 52 0 1 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 0.00 51 0 92 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 0.00 50 0 116 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 0.00 50 0 16 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 0.00 49 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.24 -0.01 48 0 97 0
29JUN26 7.00 P 0.31 0.32 0.30 0.32 -0.01 48 4 663 +2
29JUN26 7.25 P 0.00 0.00 0.00 0.43 0.00 48 0 50 0
29JUN26 7.50 P 0.00 0.00 0.00 0.54 -0.01 48 0 79 0
29JUN26 7.75 P 0.00 0.00 0.00 0.68 -0.01 48 0 168 0
29JUN26 8.00 P 0.82 0.82 0.78 0.85 +0.01 50 115 2,822 -100
29JUN26 8.25 P 0.00 0.00 0.00 1.00 0.00 49 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.18 +0.04 49 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.37 +0.03 49 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.57 +0.05 49 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 1.79 +0.07 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.00 +0.06 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.23 +0.07 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.45 +0.06 49 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 2.93 +0.06 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.41 +0.04 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.90 +0.04 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.40 +0.04 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.90 +0.04 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.40 +0.04 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.90 +0.04 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.02 -0.01 48 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 2 0
30JUL26 5.25 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
30JUL26 5.50 P 0.08 0.08 0.08 0.08 0.00 50 15 60 +15
30JUL26 5.75 P 0.11 0.11 0.11 0.11 0.00 50 15 31 +15
30JUL26 6.00 P 0.00 0.00 0.00 0.15 0.00 49 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.21 0.00 49 0 9 0
30JUL26 6.50 P 0.00 0.00 0.00 0.27 0.00 49 0 8 0
30JUL26 6.75 P 0.00 0.00 0.00 0.35 0.00 48 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.44 0.00 48 0 7 0
30JUL26 7.25 P 0.00 0.00 0.00 0.55 0.00 48 0 2 0
30JUL26 7.50 P 0.00 0.00 0.00 0.68 0.00 49 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.81 -0.01 48 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.96 0.00 48 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 1.12 -0.02 48 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.30 +0.01 49 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.48 +0.04 49 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.67 +0.05 48 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.87 +0.05 49 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.09 +0.06 50 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.29 +0.05 48 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.52 +0.06 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 0.00 49 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.16 0.00 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 -0.01 49 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.28 0.00 49 0 403 0
29SEP26 6.25 P 0.00 0.00 0.00 0.35 0.00 49 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.43 0.00 49 0 1,800 0
29SEP26 6.75 P 0.00 0.00 0.00 0.53 +0.01 49 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.63 0.00 49 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 0.75 +0.01 49 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 0.87 0.00 48 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.01 0.00 48 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.16 +0.01 48 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.32 0.00 48 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.49 +0.01 49 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 +0.03 48 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 1.84 +0.02 48 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.04 +0.02 49 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.23 +0.03 48 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.44 +0.06 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.65 +0.03 49 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.07 +0.04 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.52 0.00 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.98 +0.02 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.45 +0.03 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.93 +0.03 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.42 +0.04 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.91 +0.04 51 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 0.00 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 0.00 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.17 0.00 48 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 0.00 48 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 0.00 49 0 76 0
30DEC26 5.75 P 0.00 0.00 0.00 0.35 0.00 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.42 0.00 48 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.51 0.00 48 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.61 +0.01 48 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 0.71 0.00 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.83 +0.01 48 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.95 0.00 48 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.08 0.00 48 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.23 +0.01 48 0 18 0
30DEC26 8.00 P 0.00 0.00 0.00 1.38 +0.01 48 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.55 +0.03 49 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 1.70 +0.02 48 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 1.87 0.00 48 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.04 +0.01 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.23 +0.01 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.43 +0.01 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.62 +0.04 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.82 +0.05 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.23 +0.02 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.66 +0.02 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.09 +0.02 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.55 +0.03 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.00 +0.03 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.47 +0.03 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.95 +0.04 49 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.21 +0.01 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.24 +0.01 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 +0.01 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.28 +0.01 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.34 +0.02 49 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 0.42 +0.01 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.49 +0.02 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.58 +0.02 49 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 0.67 +0.01 49 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.78 +0.02 49 0 31 0
30MAR27 6.75 P 0.00 0.00 0.00 0.89 +0.02 48 0 9 0
30MAR27 7.00 P 0.00 0.00 0.00 1.01 +0.02 48 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.14 +0.03 48 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.27 +0.03 48 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.41 +0.02 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.55 +0.01 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.71 +0.01 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.87 0.00 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.09 +0.03 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.26 +0.03 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.44 +0.04 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.63 +0.04 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.81 +0.03 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.00 +0.03 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.40 +0.03 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.81 +0.04 49 0 0 0
TOTAL PUT 163 18,923 -161
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HSB - HANG SENG BANK LTD CLOSING PRICE HK$ 0.00
29APR26 130.00 C 0.00 0.00 0.00 24.32 -0.02 77 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.82 -0.02 68 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.32 -0.02 60 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 16.82 -0.02 52 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.32 -0.03 44 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 11.82 -0.03 36 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.32 -0.03 28 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 6.82 -0.03 20 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.32 -0.03 12 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 1.82 -0.03 5 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.03 -0.09 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.16 -0.01 43 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.67 -0.01 41 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.18 -0.01 39 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.69 -0.01 37 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.20 -0.02 35 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.71 -0.02 33 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.22 -0.02 31 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.73 -0.02 29 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.24 -0.02 27 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.75 -0.02 25 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.26 -0.02 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.77 -0.02 22 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.28 -0.02 20 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.79 -0.02 19 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.30 -0.02 17 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.81 -0.02 16 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.32 -0.02 14 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.83 -0.02 13 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.34 -0.02 11 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.85 -0.02 10 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.36 -0.03 9 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.87 -0.03 7 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.38 -0.03 6 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.89 -0.03 4 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.41 -0.03 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.98 -0.03 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.80 -0.04 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.20 -0.04 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.36 -0.03 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.07 -0.01 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.20 -0.01 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.72 -0.02 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.25 -0.02 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.77 -0.02 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.30 -0.02 21 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.82 -0.02 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.35 -0.02 18 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.87 -0.02 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.40 -0.02 16 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.92 -0.02 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.45 -0.02 14 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.97 -0.02 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.50 -0.02 13 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.02 -0.03 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.55 -0.02 11 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.07 -0.03 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.60 -0.02 9 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.12 -0.03 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.65 -0.02 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.17 -0.03 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.70 -0.02 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.22 -0.03 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.76 -0.03 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.35 -0.03 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.05 -0.04 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.02 -0.03 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.38 -0.04 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.24 -0.03 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.56 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.21 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.07 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.36 -0.02 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.90 -0.02 6 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.44 -0.02 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.98 -0.03 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.52 -0.03 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.07 -0.03 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.65 -0.03 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.30 -0.03 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.08 -0.03 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.08 -0.04 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.41 -0.03 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.11 -0.03 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.20 -0.02 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.62 -0.02 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.29 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.13 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.72 -0.06 5 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.07 -0.01 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.39 -0.02 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.36 -0.01 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.22 0.00 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.08 0.00 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.28 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.76 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.74 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.37 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.06 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.18 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.45 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.00 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.96 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.49 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 83.55
29APR26 52.50 C 0.00 0.00 0.00 31.44 -2.00 380 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 28.82 -2.09 323 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.42 -1.97 313 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.77 -2.14 254 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.25 -2.17 223 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.83 -2.11 212 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.54 -1.88 213 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.56 -2.29 75 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 11.06 -2.26 59 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 8.56 -2.27 43 0 1 0
29APR26 77.50 C 0.00 0.00 0.00 6.08 -2.27 48 0 519 0
29APR26 80.00 C 4.00 4.02 4.00 3.72 -2.25 48 10 84 -10
29APR26 82.50 C 0.00 0.00 0.00 1.84 -1.98 50 0 54 0
29APR26 85.00 C 0.92 1.03 0.92 0.63 -1.56 48 13 77 +9
29APR26 87.50 C 0.45 0.45 0.25 0.15 -0.88 48 17 740 -2
29APR26 90.00 C 0.12 0.12 0.06 0.03 -0.37 50 44 151 -17
29APR26 92.50 C 0.00 0.00 0.00 0.01 -0.12 57 0 109 0
29APR26 95.00 C 0.02 0.02 0.02 0.01 -0.03 70 2 166 -2
29APR26 97.50 C 0.01 0.01 0.01 0.01 0.00 82 2 204 -2
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,072 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 105 1 116 -1
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 116 0 123 0
29APR26 107.50 C 0.01 0.01 0.01 0.01 0.00 126 1 46 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 137 0 119 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 146 0 18 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 156 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 29.06 -2.02 89 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 26.59 -2.07 82 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.19 -1.96 78 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.74 -1.87 72 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.30 -1.97 65 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.87 -2.01 59 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.07 -2.22 44 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 11.87 -2.10 44 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 9.83 -2.00 44 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 7.97 -1.87 44 0 15 0
28MAY26 80.00 C 6.60 6.60 6.57 6.33 -1.71 44 10 79 +10
28MAY26 82.50 C 0.00 0.00 0.00 5.07 -1.38 46 0 72 0
28MAY26 85.00 C 3.99 3.99 3.99 3.85 -1.36 45 25 119 +25
28MAY26 87.50 C 0.00 0.00 0.00 2.86 -1.10 45 0 76 0
28MAY26 90.00 C 0.00 0.00 0.00 2.08 -0.93 45 0 157 0
28MAY26 92.50 C 2.00 2.00 1.55 1.48 -0.78 44 18 184 +15
28MAY26 95.00 C 1.18 1.18 1.15 1.03 -0.62 44 4 1,005 -2
28MAY26 97.50 C 0.84 0.84 0.84 0.71 -0.47 44 1 65 0
28MAY26 100.00 C 0.00 0.00 0.00 0.47 -0.36 44 0 41 0
28MAY26 102.50 C 0.00 0.00 0.00 0.31 -0.27 44 0 18 0
28MAY26 105.00 C 0.32 0.32 0.32 0.20 -0.19 44 5 55 0
28MAY26 107.50 C 0.00 0.00 0.00 0.13 -0.13 44 0 69 0
28MAY26 110.00 C 0.17 0.17 0.17 0.08 -0.09 44 1 84 +1
28MAY26 112.50 C 0.00 0.00 0.00 0.05 -0.07 44 0 7 0
28MAY26 115.00 C 0.00 0.00 0.00 0.03 -0.05 44 0 89 0
29JUN26 46.00 C 0.00 0.00 0.00 38.30 -2.00 91 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.20 -2.12 84 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.24 -2.02 83 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.26 -2.02 81 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.30 -2.15 80 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 31.91 -1.94 76 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.41 -1.98 69 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.79 -2.10 60 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.57 -1.85 61 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 22.18 -1.91 57 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 19.84 -1.85 53 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 17.56 -1.95 50 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 15.41 -1.90 48 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 13.08 -2.21 44 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 11.27 -1.84 44 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 9.61 -1.73 44 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 8.36 -1.36 46 0 228 0
29JUN26 82.50 C 0.00 0.00 0.00 6.98 -1.28 45 0 62 0
29JUN26 85.00 C 0.00 0.00 0.00 5.80 -1.32 45 0 167 0
29JUN26 87.50 C 0.00 0.00 0.00 4.76 -1.17 45 0 65 0
29JUN26 90.00 C 4.14 4.14 3.98 3.88 -1.04 45 20 80 0
29JUN26 92.50 C 0.00 0.00 0.00 3.13 -0.94 45 0 159 0
29JUN26 95.00 C 0.00 0.00 0.00 2.50 -0.82 44 0 95 0
29JUN26 97.50 C 0.00 0.00 0.00 1.99 -0.69 44 0 78 0
29JUN26 100.00 C 0.00 0.00 0.00 1.57 -0.59 44 0 67 0
29JUN26 102.50 C 0.00 0.00 0.00 1.23 -0.49 44 0 1,077 0
29JUN26 105.00 C 0.00 0.00 0.00 0.92 -0.44 44 0 1,611 0
29JUN26 107.50 C 0.00 0.00 0.00 0.71 -0.33 44 0 32 0
29JUN26 110.00 C 0.00 0.00 0.00 0.55 -0.27 44 0 45 0
29JUN26 112.50 C 0.00 0.00 0.00 0.42 -0.22 44 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 0.32 -0.17 44 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.24 -0.14 44 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.19 -0.10 44 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.14 -0.09 44 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.11 -0.06 44 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.08 -0.05 44 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 20 0
30JUL26 60.00 C 0.00 0.00 0.00 24.98 -1.97 54 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 22.70 -1.90 52 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.48 -1.88 50 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.37 -1.82 48 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.41 -1.93 48 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.20 -2.05 44 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.52 -1.76 44 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.97 -1.66 44 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.55 -1.55 44 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 8.50 -1.21 46 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 7.34 -1.27 45 0 79 0
30JUL26 87.50 C 6.48 6.48 6.38 6.29 -1.19 45 28 62 +11
30JUL26 90.00 C 0.00 0.00 0.00 5.07 -1.42 43 0 123 0
30JUL26 92.50 C 0.00 0.00 0.00 4.55 -1.02 45 0 66 0
30JUL26 95.00 C 0.00 0.00 0.00 3.85 -0.91 45 0 59 0
30JUL26 97.50 C 0.00 0.00 0.00 3.23 -0.82 45 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 2.71 -0.72 45 0 38 0
30JUL26 102.50 C 0.00 0.00 0.00 2.26 -0.63 45 0 2 0
30JUL26 105.00 C 0.00 0.00 0.00 1.82 -0.61 44 0 36 0
30JUL26 107.50 C 0.00 0.00 0.00 1.51 -0.47 44 0 15 0
30JUL26 110.00 C 0.00 0.00 0.00 1.25 -0.40 44 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 1.03 -0.35 44 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.84 -0.30 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.82 -2.06 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.53 -2.04 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.31 -1.99 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.11 -2.01 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.03 -1.98 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.10 -1.89 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.30 -1.77 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.48 -1.76 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.86 -1.66 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.33 -1.43 49 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 13.90 -1.69 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.24 -1.84 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 11.30 -1.21 48 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 10.19 -1.32 48 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 9.17 -1.25 48 0 105 0
29SEP26 90.00 C 8.40 8.60 8.40 8.21 -1.20 48 53 113 +53
29SEP26 92.50 C 0.00 0.00 0.00 7.34 -1.12 48 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 6.55 -1.04 47 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 5.84 -0.95 47 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 5.19 -0.89 47 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 4.61 -0.82 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.97 -0.87 47 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.52 -0.79 47 0 15 0
29SEP26 110.00 C 0.00 0.00 0.00 3.11 -0.72 47 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 2.75 -0.66 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.43 -0.59 47 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.14 -0.54 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.89 -0.49 47 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.67 -0.43 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.47 -0.39 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.29 -0.36 47 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 1.13 -0.32 47 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 34.18 -1.86 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.09 -1.84 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.00 -1.88 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.05 -1.86 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.28 -1.74 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.40 -1.80 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.88 -1.59 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.25 -1.50 50 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 19.70 -1.59 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.26 -1.54 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.00 -1.39 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.74 -1.28 49 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 14.57 -1.31 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.46 -1.32 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.43 -1.30 49 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 11.48 -1.26 49 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 10.58 -1.21 49 0 7 0
30DEC26 95.00 C 0.00 0.00 0.00 9.76 -1.14 49 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 8.99 -1.08 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 8.27 -1.03 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 7.61 -0.97 48 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 6.80 -1.12 48 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 6.25 -1.05 48 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 5.75 -0.98 48 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 5.28 -0.74 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.85 -0.70 48 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 4.46 -0.65 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.63 -1.77 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.76 -1.74 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.94 -1.82 53 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.23 -1.67 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.59 -1.78 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.02 -1.61 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.56 -1.45 51 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 22.16 -1.42 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 20.82 -1.45 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 19.55 -1.42 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.36 -1.36 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 17.23 -1.33 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 16.14 -1.31 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 15.16 -1.29 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 14.21 -1.29 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 13.32 -1.24 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 12.48 -1.19 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 11.70 -1.13 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.96 -1.08 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 10.26 -1.04 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 9.61 -0.99 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 9.00 -0.95 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 8.43 -0.90 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 7.90 -0.85 49 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 7.40 -0.81 49 0 0 0
TOTAL CALL 255 12,459 +88
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 229 0 49 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 207 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 187 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 167 0 47 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 149 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 130 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 112 0 71 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 95 0 35 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 104 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 544 0
29APR26 77.50 P 0.05 0.05 0.05 0.02 -0.01 49 3 1,029 -1
29APR26 80.00 P 0.20 0.20 0.20 0.16 +0.02 48 2 838 -2
29APR26 82.50 P 0.82 0.82 0.73 0.71 +0.23 47 47 79 +10
29APR26 85.00 P 2.00 2.11 1.72 2.00 +0.73 45 19 764 -6
29APR26 87.50 P 0.00 0.00 0.00 4.08 +1.41 47 0 710 0
29APR26 90.00 P 0.00 0.00 0.00 6.46 +1.90 46 0 97 0
29APR26 92.50 P 0.00 0.00 0.00 8.95 +2.15 0 0 103 0
29APR26 95.00 P 0.00 0.00 0.00 11.45 +2.23 0 0 37 0
29APR26 97.50 P 0.00 0.00 0.00 13.95 +2.25 0 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 16.45 +2.25 0 0 1 0
29APR26 102.50 P 0.00 0.00 0.00 18.95 +2.03 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.45 +2.25 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.95 +2.21 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.45 +2.25 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.95 +2.25 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 31.45 +2.25 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.02 0.00 46 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.10 +0.03 45 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.20 +0.05 44 0 132 0
28MAY26 70.00 P 0.00 0.00 0.00 0.39 +0.10 44 0 147 0
28MAY26 72.50 P 0.73 0.73 0.73 0.70 +0.17 44 3 83 0
28MAY26 75.00 P 1.09 1.11 1.06 1.11 +0.23 44 6 210 +6
28MAY26 77.50 P 1.60 1.68 1.60 1.71 +0.36 43 2 164 +1
28MAY26 80.00 P 2.60 2.60 2.40 2.55 +0.54 43 7 652 +5
28MAY26 82.50 P 0.00 0.00 0.00 3.61 +0.66 43 0 73 0
28MAY26 85.00 P 4.70 4.71 4.70 4.89 +0.91 42 2 626 -1
28MAY26 87.50 P 0.00 0.00 0.00 6.40 +1.12 42 0 51 0
28MAY26 90.00 P 0.00 0.00 0.00 8.31 +1.45 44 0 82 0
28MAY26 92.50 P 0.00 0.00 0.00 10.23 +1.51 44 0 45 0
28MAY26 95.00 P 0.00 0.00 0.00 12.30 +1.67 44 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 14.49 +1.81 44 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 16.78 +1.87 44 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.13 +1.97 44 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.54 +2.03 44 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.99 +2.14 44 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.46 +2.23 44 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.95 +2.22 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.45 +2.24 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 48.00 P 0.07 0.07 0.07 0.01 0.00 48 1 1 +1
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.10 +0.02 44 0 33 0
29JUN26 60.00 P 0.00 0.00 0.00 0.18 +0.04 44 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.31 +0.06 44 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.53 +0.11 44 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.82 +0.16 44 0 189 0
29JUN26 70.00 P 1.20 1.20 1.20 1.17 +0.18 43 1 125 +1
29JUN26 72.50 P 0.00 0.00 0.00 1.69 +0.31 43 0 164 0
29JUN26 75.00 P 0.00 0.00 0.00 2.34 +0.39 43 0 450 0
29JUN26 77.50 P 0.00 0.00 0.00 3.15 +0.51 43 0 433 0
29JUN26 80.00 P 3.96 3.96 3.96 4.13 +0.64 43 2 445 0
29JUN26 82.50 P 0.00 0.00 0.00 5.28 +0.77 43 0 153 0
29JUN26 85.00 P 0.00 0.00 0.00 6.60 +0.88 43 0 462 0
29JUN26 87.50 P 0.00 0.00 0.00 8.10 +1.07 43 0 210 0
29JUN26 90.00 P 0.00 0.00 0.00 10.18 +1.58 46 0 28 0
29JUN26 92.50 P 0.00 0.00 0.00 11.67 +1.38 44 0 32 0
29JUN26 95.00 P 0.00 0.00 0.00 13.57 +1.49 44 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 15.39 +1.57 42 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 17.48 +1.60 42 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 19.64 +1.71 41 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.84 +1.51 40 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.16 +1.87 39 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.48 +1.82 36 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 29.13 +2.15 44 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.55 +2.23 44 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.00 +2.23 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.47 +2.25 44 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.95 +2.22 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.45 +2.24 0 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 43.95 +2.25 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 46.45 +2.25 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.48 +0.08 44 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.74 +0.15 44 0 3 0
30JUL26 65.00 P 1.07 1.07 1.07 1.05 +0.18 44 15 33 +15
30JUL26 67.50 P 0.00 0.00 0.00 1.47 +0.25 44 0 1 0
30JUL26 70.00 P 0.00 0.00 0.00 1.99 +0.30 44 0 16 0
30JUL26 72.50 P 0.00 0.00 0.00 2.64 +0.37 44 0 77 0
30JUL26 75.00 P 0.00 0.00 0.00 3.44 +0.50 43 0 62 0
30JUL26 77.50 P 4.29 4.29 4.29 4.35 +0.60 43 1 26 0
30JUL26 80.00 P 0.00 0.00 0.00 5.39 +0.68 43 0 45 0
30JUL26 82.50 P 0.00 0.00 0.00 6.60 +0.79 43 0 57 0
30JUL26 85.00 P 0.00 0.00 0.00 7.91 +0.94 43 0 104 0
30JUL26 87.50 P 0.00 0.00 0.00 9.39 +1.04 43 0 66 0
30JUL26 90.00 P 0.00 0.00 0.00 11.00 +1.10 43 0 84 0
30JUL26 92.50 P 0.00 0.00 0.00 12.89 +1.36 44 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 14.70 +1.39 44 0 27 0
30JUL26 97.50 P 0.00 0.00 0.00 16.23 +1.08 41 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 18.22 +1.32 41 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 20.49 +1.42 43 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.61 +1.29 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.81 +1.37 42 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.06 +1.66 42 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.34 +1.91 41 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 31.64 +1.95 40 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.53 +0.08 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.76 +0.10 47 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 1.06 +0.15 47 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 1.45 +0.23 47 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 1.91 +0.21 47 0 1 0
29SEP26 65.00 P 2.22 2.22 2.22 2.38 +0.20 46 2 3 +2
29SEP26 67.50 P 0.00 0.00 0.00 3.04 +0.39 46 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 3.75 +0.42 46 0 1,301 0
29SEP26 72.50 P 0.00 0.00 0.00 4.60 +0.48 46 0 73 0
29SEP26 75.00 P 5.45 5.45 5.45 5.54 +0.60 46 1 31 +1
29SEP26 77.50 P 0.00 0.00 0.00 6.57 +0.65 46 0 52 0
29SEP26 80.00 P 0.00 0.00 0.00 7.72 +0.77 45 0 690 0
29SEP26 82.50 P 0.00 0.00 0.00 8.98 +0.83 45 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 10.36 +0.95 45 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 11.78 +0.99 45 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 13.39 +1.11 45 0 99 0
29SEP26 92.50 P 0.00 0.00 0.00 15.06 +1.19 45 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 16.65 +1.11 45 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 18.46 +1.13 45 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 20.38 +1.22 45 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 22.31 +1.30 45 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.33 +1.38 45 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.24 +1.31 44 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.54 +1.48 45 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 30.69 +1.63 45 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.87 +1.68 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.08 +1.72 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.28 +1.63 44 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 39.56 +1.76 43 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.90 +1.83 43 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.30 +1.94 44 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.58 +1.90 41 0 0 0
30DEC26 52.50 P 1.53 1.53 1.53 1.41 +0.16 48 1 22 +1
30DEC26 55.00 P 0.00 0.00 0.00 1.83 +0.14 48 0 3 0
30DEC26 57.50 P 2.40 2.40 2.40 2.33 +0.23 48 1 2 0
30DEC26 60.00 P 0.00 0.00 0.00 2.90 +0.29 48 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 3.58 +0.41 48 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.18 +0.36 47 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 5.01 +0.44 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 5.88 +0.49 47 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 6.85 +0.58 47 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 7.92 +0.63 47 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 9.03 +0.67 47 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 10.28 +0.78 46 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 11.57 +0.82 46 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 12.96 +0.92 46 0 36 0
30DEC26 87.50 P 0.00 0.00 0.00 14.44 +0.99 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.99 +1.05 46 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 17.43 +0.93 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.25 +1.11 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.90 +1.21 46 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.86 +1.22 46 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 24.59 +1.26 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.49 +1.30 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.44 +1.30 46 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.56 +1.38 46 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 32.50 +1.43 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.56 +1.46 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.78 +1.55 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.96 +0.27 48 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 3.56 +0.29 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.20 +0.34 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 4.94 +0.36 48 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 5.79 +0.47 48 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 6.69 +0.45 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.66 +0.48 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 8.76 +0.58 47 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 9.85 +0.64 47 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 11.06 +0.75 47 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 12.35 +0.80 47 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 13.64 +0.80 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.04 +0.82 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 16.52 +0.89 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.04 +0.91 47 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 19.64 +1.01 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.22 +0.98 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.93 +1.12 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.71 +1.17 47 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 26.52 +1.21 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.38 +1.25 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.42 +1.43 47 0 0 0
30MAR27 110.00 P 32.00 32.00 32.00 32.35 +1.46 47 1 1 +1
30MAR27 112.50 P 0.00 0.00 0.00 34.32 +1.51 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.00 +1.26 46 0 0 0
TOTAL PUT 117 13,707 +34
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 117.00
29APR26 55.00 C 0.00 0.00 0.00 62.48 -1.04 566 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 59.69 -1.33 458 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 57.20 -1.32 437 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 54.69 -1.33 409 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 52.07 -1.45 333 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 49.67 -1.35 357 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 47.04 -1.48 272 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 44.52 -1.50 228 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 42.21 -1.31 306 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 39.70 -1.33 284 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 37.05 -1.48 212 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 34.72 -1.31 250 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 32.01 -1.52 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 29.51 -1.52 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 27.08 -1.45 164 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 24.51 -1.52 0 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 22.01 -1.52 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 19.51 -1.52 0 0 34 0
29APR26 100.00 C 0.00 0.00 0.00 17.01 -1.52 0 0 2 0
29APR26 102.50 C 0.00 0.00 0.00 14.51 -1.52 0 0 145 0
29APR26 105.00 C 0.00 0.00 0.00 12.01 -1.52 0 0 937 0
29APR26 107.50 C 0.00 0.00 0.00 9.51 -1.53 0 0 154 0
29APR26 110.00 C 0.00 0.00 0.00 7.03 -1.53 38 0 1,473 0
29APR26 112.50 C 0.00 0.00 0.00 4.75 -1.42 45 0 1,495 0
29APR26 115.00 C 3.90 3.90 2.34 2.58 -1.55 39 881 4,756 +143
29APR26 117.50 C 1.35 1.39 1.07 1.07 -1.26 37 17 2,772 -4
29APR26 120.00 C 0.55 0.55 0.30 0.31 -0.80 36 162 4,479 -136
29APR26 122.50 C 0.21 0.21 0.10 0.07 -0.37 37 58 1,811 -13
29APR26 125.00 C 0.06 0.06 0.05 0.01 -0.13 37 11 1,076 -4
29APR26 127.50 C 0.00 0.00 0.00 0.01 -0.03 47 0 1,028 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 966 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 728 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 74 0 679 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 82 0 280 0
29APR26 140.00 C 0.01 0.01 0.01 0.01 0.00 90 1 667 +1
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 98 0 74 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 106 0 12 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 113 0 74 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 121 0 68 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 128 0 60 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 135 0 83 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 142 0 68 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 148 0 61 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 155 0 97 0
30APR26 95.00 C 0.00 0.00 0.00 22.02 -1.52 73 0 0 0
30APR26 97.50 C 0.00 0.00 0.00 19.52 -1.52 62 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 17.02 -1.52 52 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 14.52 -1.52 39 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 12.02 -1.52 0 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 9.53 -1.53 38 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 7.06 -1.55 35 0 0 0
30APR26 112.50 C 5.06 5.06 5.06 4.87 -1.41 42 30 30 +30
30APR26 115.00 C 2.98 2.98 2.98 2.81 -1.52 38 1 30 0
30APR26 117.50 C 1.37 1.39 1.37 1.33 -1.26 36 60 117 +58
30APR26 120.00 C 0.68 0.71 0.56 0.50 -0.83 36 162 166 -30
30APR26 122.50 C 0.35 0.37 0.21 0.15 -0.48 36 176 195 +58
30APR26 125.00 C 0.00 0.00 0.00 0.04 -0.21 37 0 164 0
30APR26 127.50 C 0.00 0.00 0.00 0.01 -0.08 38 0 41 0
30APR26 130.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 84 0
30APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
08MAY26 95.00 C 0.00 0.00 0.00 22.02 - 0 0 0 -
08MAY26 97.50 C 0.00 0.00 0.00 19.57 - 31 0 0 -
08MAY26 100.00 C 0.00 0.00 0.00 17.08 - 34 0 0 -
08MAY26 102.50 C 0.00 0.00 0.00 14.61 - 35 0 0 -
08MAY26 105.00 C 0.00 0.00 0.00 12.17 - 34 0 0 -
08MAY26 107.50 C 0.00 0.00 0.00 9.82 - 34 0 0 -
08MAY26 110.00 C 0.00 0.00 0.00 7.62 - 34 0 0 -
08MAY26 112.50 C 5.78 5.93 5.78 5.81 - 37 60 60 -
08MAY26 115.00 C 0.00 0.00 0.00 4.09 - 36 0 0 -
08MAY26 117.50 C 2.96 2.96 2.61 2.71 - 35 150 120 -
08MAY26 120.00 C 1.92 1.92 1.63 1.69 - 35 98 97 -
08MAY26 122.50 C 1.30 1.32 1.02 0.99 - 35 137 106 -
08MAY26 125.00 C 0.77 0.83 0.68 0.54 - 35 239 239 -
08MAY26 127.50 C 0.00 0.00 0.00 0.28 - 35 0 0 -
08MAY26 130.00 C 0.32 0.32 0.32 0.13 - 35 14 14 -
08MAY26 132.50 C 0.00 0.00 0.00 0.06 - 35 0 0 -
08MAY26 135.00 C 0.09 0.10 0.09 0.03 - 35 24 24 -
08MAY26 137.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
08MAY26 140.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 62.48 -1.14 138 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 59.84 -1.18 120 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 57.21 -1.31 100 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 54.69 -1.45 90 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 52.29 -1.25 96 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 49.78 -1.27 89 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 47.34 -1.31 88 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 44.80 -1.36 80 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 42.27 -1.39 72 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 39.83 -1.34 71 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 37.35 -1.33 67 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 34.86 -1.32 63 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 32.51 -1.02 64 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 29.92 -1.16 56 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 27.18 -1.56 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 24.88 -1.36 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 22.60 -1.22 47 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 19.95 -1.52 38 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 17.68 -1.46 39 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 15.93 -0.96 46 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 13.36 -1.39 39 0 1,731 0
28MAY26 107.50 C 0.00 0.00 0.00 11.40 -1.32 39 0 734 0
28MAY26 110.00 C 0.00 0.00 0.00 9.89 -0.96 42 0 1,156 0
28MAY26 112.50 C 8.60 8.60 8.60 8.19 -1.21 41 2 1,178 0
28MAY26 115.00 C 6.48 6.48 6.40 6.70 -1.05 40 56 4,289 0
28MAY26 117.50 C 5.19 5.27 5.08 5.41 -0.83 40 115 580 +29
28MAY26 120.00 C 4.21 4.30 4.02 4.30 -0.79 40 68 1,702 +8
28MAY26 122.50 C 3.36 3.38 3.28 3.36 -0.77 40 120 943 +109
28MAY26 125.00 C 2.67 2.71 2.60 2.59 -0.66 40 242 1,329 +223
28MAY26 127.50 C 2.05 2.13 2.02 1.97 -0.55 40 35 1,174 +31
28MAY26 130.00 C 1.74 1.74 1.55 1.48 -0.45 40 81 562 +61
28MAY26 132.50 C 1.36 1.36 1.27 1.09 -0.37 39 17 337 +1
28MAY26 135.00 C 0.99 1.03 0.99 0.80 -0.29 39 5 613 +5
28MAY26 137.50 C 0.79 0.83 0.79 0.57 -0.24 39 72 605 -8
28MAY26 140.00 C 0.00 0.00 0.00 0.41 -0.18 39 0 319 0
28MAY26 142.50 C 0.53 0.53 0.49 0.28 -0.14 39 67 367 -25
28MAY26 145.00 C 0.00 0.00 0.00 0.20 -0.10 39 0 160 0
28MAY26 147.50 C 0.00 0.00 0.00 0.14 -0.07 39 0 58 0
28MAY26 150.00 C 0.00 0.00 0.00 0.09 -0.06 39 0 129 0
28MAY26 152.50 C 0.00 0.00 0.00 0.06 -0.04 39 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 12 0
28MAY26 160.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 6 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 105 0
29JUN26 55.00 C 0.00 0.00 0.00 62.48 -1.14 91 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 59.84 -1.40 76 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 57.37 -1.39 73 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 55.21 -0.93 85 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 52.65 -0.90 78 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 49.89 -1.19 61 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 47.36 -1.44 54 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 44.99 -1.27 58 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 42.62 -1.06 59 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 40.19 -1.05 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 37.77 -1.03 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 35.33 -1.05 53 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 32.92 -1.04 50 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 30.61 -0.76 50 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 28.22 -0.99 47 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 25.87 -0.93 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 23.58 -0.93 44 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 21.09 -1.23 40 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 19.19 -0.99 41 0 3,033 0
29JUN26 102.50 C 0.00 0.00 0.00 16.80 -1.33 38 0 999 0
29JUN26 105.00 C 0.00 0.00 0.00 14.92 -1.27 38 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 13.15 -1.22 38 0 1,550 0
29JUN26 110.00 C 0.00 0.00 0.00 11.51 -1.16 38 0 2,725 0
29JUN26 112.50 C 0.00 0.00 0.00 10.21 -0.89 39 0 4,090 0
29JUN26 115.00 C 8.55 8.58 8.45 8.75 -0.95 38 115 2,501 -67
29JUN26 117.50 C 7.39 7.60 7.39 7.60 -0.95 39 66 2,254 0
29JUN26 120.00 C 6.15 6.33 6.13 6.43 -0.82 38 127 2,609 -62
29JUN26 122.50 C 5.34 5.43 5.34 5.48 -0.75 39 123 1,710 +89
29JUN26 125.00 C 4.56 4.64 4.50 4.62 -0.72 39 62 8,461 -14
29JUN26 127.50 C 3.96 3.96 3.87 3.86 -0.64 38 212 804 +57
29JUN26 130.00 C 3.39 3.39 3.28 3.20 -0.57 38 35 2,111 -4
29JUN26 132.50 C 2.87 2.87 2.87 2.64 -0.50 38 2 709 0
29JUN26 135.00 C 2.31 2.31 2.31 2.16 -0.44 38 1 687 0
29JUN26 137.50 C 2.04 2.04 1.98 1.76 -0.38 38 2 653 -2
29JUN26 140.00 C 0.00 0.00 0.00 1.43 -0.32 38 0 1,622 0
29JUN26 142.50 C 1.42 1.42 1.42 1.15 -0.28 38 10 421 -10
29JUN26 145.00 C 1.20 1.20 1.20 0.92 -0.24 38 5 437 0
29JUN26 147.50 C 0.00 0.00 0.00 0.74 -0.19 38 0 2,119 0
29JUN26 150.00 C 0.92 0.92 0.92 0.58 -0.17 38 3 425 0
29JUN26 152.50 C 0.80 0.80 0.80 0.46 -0.14 38 1 305 0
29JUN26 155.00 C 0.00 0.00 0.00 0.36 -0.12 38 0 349 0
29JUN26 157.50 C 0.00 0.00 0.00 0.28 -0.10 38 0 319 0
29JUN26 160.00 C 0.55 0.55 0.55 0.22 -0.08 38 5 254 0
29JUN26 162.50 C 0.00 0.00 0.00 0.17 -0.06 38 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.13 -0.05 38 0 1,641 0
29JUN26 167.50 C 0.00 0.00 0.00 0.10 -0.04 38 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 19 0
29JUN26 172.50 C 0.00 0.00 0.00 0.06 -0.03 38 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 696 0
30JUL26 90.00 C 0.00 0.00 0.00 28.54 -1.27 41 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 26.29 -1.27 40 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 24.09 -1.28 39 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 21.99 -1.26 38 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 19.90 -1.32 37 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 18.03 -1.27 37 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 16.26 -1.22 37 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 14.60 -1.17 37 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 13.06 -1.10 38 0 120 0
30JUL26 112.50 C 0.00 0.00 0.00 11.83 -0.83 38 0 103 0
30JUL26 115.00 C 0.00 0.00 0.00 10.46 -0.89 38 0 177 0
30JUL26 117.50 C 0.00 0.00 0.00 9.26 -0.89 38 0 356 0
30JUL26 120.00 C 0.00 0.00 0.00 8.18 -0.82 38 0 372 0
30JUL26 122.50 C 7.00 7.04 6.90 7.19 -0.77 38 180 450 +179
30JUL26 125.00 C 6.23 6.23 6.15 6.27 -0.75 38 22 185 +21
30JUL26 127.50 C 5.48 5.48 5.41 5.44 -0.69 38 4 63 0
30JUL26 130.00 C 0.00 0.00 0.00 4.71 -0.62 38 0 85 0
30JUL26 132.50 C 0.00 0.00 0.00 4.06 -0.56 38 0 150 0
30JUL26 135.00 C 0.00 0.00 0.00 3.48 -0.51 38 0 201 0
30JUL26 137.50 C 0.00 0.00 0.00 2.98 -0.45 38 0 33 0
30JUL26 140.00 C 0.00 0.00 0.00 2.54 -0.41 38 0 148 0
30JUL26 142.50 C 2.42 2.42 2.42 2.16 -0.36 38 1 35 +1
30JUL26 145.00 C 0.00 0.00 0.00 1.83 -0.32 38 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 1.55 -0.28 38 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 62.81 -0.89 58 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 60.12 -1.42 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 57.83 -1.26 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 55.40 -1.28 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 53.00 -1.29 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 50.62 -1.28 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 48.25 -1.27 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.87 -1.28 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.51 -1.28 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 41.18 -1.28 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 38.92 -1.23 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 36.66 -1.23 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 34.45 -1.22 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 32.37 -1.52 42 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 30.11 -1.26 41 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 28.47 -0.87 43 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 26.21 -1.48 41 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 24.31 -0.99 40 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 22.46 -1.06 40 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 20.57 -1.46 39 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 18.97 -1.08 39 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 17.45 -1.24 39 0 923 0
29SEP26 110.00 C 16.15 16.15 16.15 16.50 -0.63 41 21 2,495 0
29SEP26 112.50 C 0.00 0.00 0.00 15.08 -0.76 40 0 629 0
29SEP26 115.00 C 13.40 13.40 13.40 13.83 -0.74 40 30 4,443 +30
29SEP26 117.50 C 12.49 12.52 12.45 12.52 -0.83 40 75 1,596 -38
29SEP26 120.00 C 11.38 11.38 11.38 11.49 -0.93 40 26 3,479 -26
29SEP26 122.50 C 10.28 10.46 10.28 10.45 -0.73 40 53 757 -52
29SEP26 125.00 C 9.63 9.76 9.48 9.48 -0.74 40 172 894 +144
29SEP26 127.50 C 8.50 8.50 8.50 8.59 -0.75 40 1 357 -1
29SEP26 130.00 C 7.80 7.80 7.80 7.77 -0.78 40 1 1,358 +1
29SEP26 132.50 C 0.00 0.00 0.00 7.01 -0.80 40 0 698 0
29SEP26 135.00 C 0.00 0.00 0.00 6.32 -0.76 40 0 393 0
29SEP26 137.50 C 0.00 0.00 0.00 5.69 -0.72 39 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 5.12 -0.67 39 0 1,141 0
29SEP26 142.50 C 0.00 0.00 0.00 4.59 -0.63 39 0 403 0
29SEP26 145.00 C 4.60 4.60 4.60 4.12 -0.58 39 3 466 +3
29SEP26 147.50 C 0.00 0.00 0.00 3.69 -0.54 39 0 480 0
29SEP26 150.00 C 0.00 0.00 0.00 3.30 -0.50 39 0 422 0
29SEP26 152.50 C 0.00 0.00 0.00 2.95 -0.47 39 0 50 0
29SEP26 155.00 C 0.00 0.00 0.00 2.63 -0.43 39 0 153 0
29SEP26 157.50 C 0.00 0.00 0.00 2.34 -0.41 39 0 68 0
29SEP26 160.00 C 2.68 2.68 2.68 2.09 -0.37 39 5 100 +5
29SEP26 162.50 C 0.00 0.00 0.00 1.86 -0.34 39 0 141 0
29SEP26 165.00 C 0.00 0.00 0.00 1.65 -0.31 39 0 272 0
29SEP26 167.50 C 0.00 0.00 0.00 1.47 -0.28 39 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 1.30 -0.26 39 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 1.15 -0.25 39 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 1.02 -0.22 39 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 0.88 -0.23 39 0 0 0
29SEP26 180.00 C 1.40 1.40 1.40 0.78 -0.20 39 10 11 +10
29SEP26 182.50 C 0.00 0.00 0.00 0.71 -0.17 39 0 246 0
29SEP26 185.00 C 0.00 0.00 0.00 0.61 -0.17 39 0 104 0
30DEC26 55.00 C 0.00 0.00 0.00 63.42 -1.33 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 61.12 -1.45 53 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 58.76 -1.28 51 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 56.33 -1.37 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 54.00 -1.36 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 51.68 -1.37 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 49.39 -1.36 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 47.14 -1.34 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.91 -1.33 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.58 -1.46 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 40.67 -1.22 44 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 38.58 -1.19 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 36.45 -1.25 42 0 5 0
30DEC26 87.50 C 0.00 0.00 0.00 34.45 -1.23 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 32.52 -1.21 41 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 30.81 -1.05 42 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 29.14 -0.82 42 0 104 0
30DEC26 97.50 C 0.00 0.00 0.00 27.09 -1.11 40 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 25.41 -1.34 40 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 23.83 -1.00 40 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 22.30 -1.06 40 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 20.93 -0.86 40 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 19.51 -0.87 40 0 573 0
30DEC26 112.50 C 18.27 18.27 18.12 18.51 -0.56 40 60 439 +60
30DEC26 115.00 C 17.00 17.07 16.93 17.44 -0.70 41 90 1,593 +90
30DEC26 117.50 C 15.81 15.81 15.81 16.28 -0.68 41 30 366 +30
30DEC26 120.00 C 14.77 14.99 14.77 15.20 -0.65 41 60 492 +30
30DEC26 122.50 C 14.00 14.00 14.00 14.17 -0.64 40 30 219 +6
30DEC26 125.00 C 12.76 12.76 12.76 13.19 -0.64 40 30 1,396 +23
30DEC26 127.50 C 0.00 0.00 0.00 12.26 -0.64 40 0 102 0
30DEC26 130.00 C 0.00 0.00 0.00 11.40 -0.64 40 0 1,327 0
30DEC26 132.50 C 0.00 0.00 0.00 10.58 -0.61 40 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 9.82 -0.57 40 0 179 0
30DEC26 137.50 C 0.00 0.00 0.00 9.11 -0.54 40 0 241 0
30DEC26 140.00 C 0.00 0.00 0.00 8.44 -0.51 40 0 261 0
30DEC26 142.50 C 0.00 0.00 0.00 7.82 -0.48 40 0 272 0
30DEC26 145.00 C 7.49 7.49 7.49 7.24 -0.45 40 1 149 0
30DEC26 147.50 C 0.00 0.00 0.00 6.70 -0.42 40 0 80 0
30DEC26 150.00 C 6.52 6.52 6.52 6.20 -0.39 40 2 159 0
30DEC26 152.50 C 0.00 0.00 0.00 5.73 -0.37 40 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 5.30 -0.34 40 0 44 0
30DEC26 157.50 C 0.00 0.00 0.00 4.89 -0.32 40 0 22 0
30DEC26 160.00 C 0.00 0.00 0.00 4.52 -0.30 40 0 74 0
30DEC26 162.50 C 0.00 0.00 0.00 4.17 -0.28 40 0 10 0
30DEC26 165.00 C 0.00 0.00 0.00 3.85 -0.26 40 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 3.55 -0.24 40 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 3.27 -0.23 40 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 3.02 -0.21 40 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 2.70 -0.28 39 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 2.56 -0.19 40 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 2.36 -0.17 40 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 2.18 -0.15 40 0 8 0
30DEC26 185.00 C 0.00 0.00 0.00 2.00 -0.15 40 0 200 0
30MAR27 55.00 C 0.00 0.00 0.00 64.19 -1.38 52 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 62.20 -1.23 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 59.88 -1.07 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 57.60 -1.33 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 55.33 -1.07 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 53.07 -1.09 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 50.84 -1.12 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 48.72 -1.06 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 46.75 -0.90 46 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 44.52 -1.04 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 42.44 -1.06 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 40.49 -1.03 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 38.69 -0.85 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 36.68 -0.96 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 34.82 -1.09 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 32.78 -1.16 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 31.05 -1.29 40 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 29.68 -0.84 41 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 28.07 +0.12 41 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 26.55 -0.51 40 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 25.09 -0.76 40 0 103 0
30MAR27 107.50 C 0.00 0.00 0.00 23.69 -0.72 40 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 22.21 -0.88 40 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 21.28 -0.54 40 0 54 0
30MAR27 115.00 C 0.00 0.00 0.00 20.21 -0.70 40 0 60 0
30MAR27 117.50 C 0.00 0.00 0.00 19.06 -0.70 40 0 168 0
30MAR27 120.00 C 0.00 0.00 0.00 17.97 -0.70 40 0 221 0
30MAR27 122.50 C 0.00 0.00 0.00 16.94 -0.70 40 0 36 0
30MAR27 125.00 C 16.18 16.18 16.18 15.96 -0.72 40 3 184 0
30MAR27 127.50 C 0.00 0.00 0.00 15.03 -0.71 40 0 114 0
30MAR27 130.00 C 14.07 14.07 14.07 14.15 -0.63 40 1 86 +1
30MAR27 132.50 C 13.28 13.28 13.28 13.31 -0.65 40 1 71 0
30MAR27 135.00 C 12.56 12.56 12.56 12.52 -0.61 40 100 132 0
30MAR27 137.50 C 0.00 0.00 0.00 11.77 -0.59 40 0 72 0
30MAR27 140.00 C 0.00 0.00 0.00 11.06 -0.56 40 0 78 0
30MAR27 142.50 C 0.00 0.00 0.00 10.40 -0.53 40 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 9.77 -0.50 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 9.17 -0.48 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 8.61 -0.46 40 0 28 0
30MAR27 152.50 C 0.00 0.00 0.00 8.08 -0.44 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.59 -0.41 40 0 10 0
30MAR27 157.50 C 0.00 0.00 0.00 7.12 -0.39 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.68 -0.37 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 6.27 -0.34 40 0 4 0
TOTAL CALL 4,942 137,026 +1,041
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 293 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 259 0 10 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 244 0 20 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 228 0 42 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 213 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 199 0 347 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 184 0 307 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 170 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 157 0 556 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 143 0 447 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 131 0 2,387 0
29APR26 92.50 P 0.01 0.01 0.01 0.01 0.00 118 1 1,094 +1
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2,129 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 94 0 3,051 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10,551 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2,952 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4,043 0
29APR26 107.50 P 0.09 0.09 0.08 0.01 0.00 47 391 1,835 -351
29APR26 110.00 P 0.08 0.10 0.08 0.02 -0.01 39 140 3,411 -140
29APR26 112.50 P 0.15 0.21 0.14 0.11 -0.03 37 214 1,040 +53
29APR26 115.00 P 0.42 0.65 0.42 0.48 +0.01 36 883 2,521 -121
29APR26 117.50 P 1.61 1.70 1.37 1.48 +0.29 35 17 1,847 -2
29APR26 120.00 P 3.48 3.55 3.09 3.31 +0.80 37 278 1,777 -126
29APR26 122.50 P 5.85 5.85 5.85 5.55 +1.22 36 20 580 0
29APR26 125.00 P 8.18 8.18 8.18 8.00 +1.39 0 2 449 0
29APR26 127.50 P 0.00 0.00 0.00 10.50 +1.48 0 0 150 0
29APR26 130.00 P 12.90 12.90 12.90 13.00 +1.50 0 1 48 -14
29APR26 132.50 P 0.00 0.00 0.00 15.50 +1.50 0 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 18.00 +1.50 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 20.50 +1.50 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 23.09 +1.59 122 0 44 0
29APR26 142.50 P 0.00 0.00 0.00 25.59 +1.59 132 0 30 0
29APR26 145.00 P 0.00 0.00 0.00 28.00 +1.50 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 30.51 +1.51 121 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 33.01 +1.51 129 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 35.50 +1.50 0 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 38.00 +1.50 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 40.50 +1.50 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 43.00 +1.50 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 45.50 +1.43 0 0 40 0
30APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30APR26 105.00 P 0.04 0.04 0.04 0.01 0.00 48 10 10 +10
30APR26 107.50 P 0.08 0.10 0.08 0.01 -0.01 38 24 28 +24
30APR26 110.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 60 0
30APR26 112.50 P 0.33 0.35 0.27 0.21 -0.03 36 37 108 +11
30APR26 115.00 P 0.63 0.90 0.63 0.69 +0.05 35 90 394 -16
30APR26 117.50 P 1.56 2.00 1.56 1.72 +0.27 34 91 228 0
30APR26 120.00 P 3.75 3.75 3.75 3.36 +0.65 32 13 103 0
30APR26 122.50 P 0.00 0.00 0.00 5.62 +1.14 35 0 30 0
30APR26 125.00 P 0.00 0.00 0.00 8.02 +1.31 36 0 67 0
30APR26 127.50 P 0.00 0.00 0.00 10.50 +1.45 0 0 0 0
30APR26 130.00 P 0.00 0.00 0.00 13.00 +1.49 0 0 0 0
30APR26 132.50 P 0.00 0.00 0.00 15.50 +1.50 0 0 0 0
30APR26 135.00 P 0.00 0.00 0.00 18.00 +1.50 0 0 0 0
30APR26 137.50 P 0.00 0.00 0.00 20.50 +0.93 0 0 0 0
30APR26 140.00 P 0.00 0.00 0.00 23.09 +1.07 100 0 0 0
30APR26 142.50 P 0.00 0.00 0.00 25.59 +1.36 108 0 0 0
30APR26 145.00 P 0.00 0.00 0.00 28.00 +0.97 0 0 0 0
08MAY26 95.00 P 0.06 0.06 0.06 0.01 - 45 10 10 -
08MAY26 97.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
08MAY26 100.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
08MAY26 102.50 P 0.00 0.00 0.00 0.04 - 35 0 0 -
08MAY26 105.00 P 0.28 0.28 0.28 0.10 - 35 30 30 -
08MAY26 107.50 P 0.42 0.42 0.35 0.25 - 35 64 34 -
08MAY26 110.00 P 0.60 0.61 0.60 0.56 - 35 120 90 -
08MAY26 112.50 P 1.03 1.22 1.02 1.05 - 34 67 67 -
08MAY26 115.00 P 1.97 2.05 1.80 1.84 - 34 96 85 -
08MAY26 117.50 P 3.12 3.12 3.05 2.97 - 33 56 56 -
08MAY26 120.00 P 0.00 0.00 0.00 4.42 - 32 0 0 -
08MAY26 122.50 P 0.00 0.00 0.00 6.39 - 34 0 0 -
08MAY26 125.00 P 0.00 0.00 0.00 8.46 - 34 0 0 -
08MAY26 127.50 P 0.00 0.00 0.00 10.70 - 34 0 0 -
08MAY26 130.00 P 0.00 0.00 0.00 13.08 - 35 0 0 -
08MAY26 132.50 P 0.00 0.00 0.00 15.52 - 35 0 0 -
08MAY26 135.00 P 0.00 0.00 0.00 18.00 - 0 0 0 -
08MAY26 137.50 P 0.00 0.00 0.00 20.50 - 0 0 0 -
08MAY26 140.00 P 0.00 0.00 0.00 23.16 - 59 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 34 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 177 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 248 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 134 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 578 0
28MAY26 87.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 690 0
28MAY26 90.00 P 0.22 0.22 0.21 0.05 +0.01 40 31 615 +15
28MAY26 92.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 927 0
28MAY26 95.00 P 0.36 0.37 0.35 0.16 +0.01 39 5 2,805 +5
28MAY26 97.50 P 0.00 0.00 0.00 0.29 +0.03 39 0 2,293 0
28MAY26 100.00 P 0.63 0.66 0.62 0.49 +0.06 39 14 2,151 0
28MAY26 102.50 P 0.85 0.93 0.82 0.78 +0.10 39 1,609 3,643 -10
28MAY26 105.00 P 1.20 1.29 1.20 1.20 +0.16 40 120 2,145 -18
28MAY26 107.50 P 1.71 1.75 1.71 1.71 +0.21 39 35 1,708 +5
28MAY26 110.00 P 2.21 2.45 2.21 2.33 +0.28 39 2,012 5,510 +1,842
28MAY26 112.50 P 3.09 3.28 3.09 3.16 +0.36 38 18 546 +5
28MAY26 115.00 P 4.16 4.37 4.16 4.20 +0.47 38 7 480 +6
28MAY26 117.50 P 5.30 5.44 5.30 5.37 +0.54 38 17 390 +17
28MAY26 120.00 P 6.87 6.92 6.87 6.78 +0.55 38 30 389 0
28MAY26 122.50 P 0.00 0.00 0.00 8.39 +0.63 38 0 892 0
28MAY26 125.00 P 10.40 10.40 10.40 10.04 +0.69 37 1 158 +1
28MAY26 127.50 P 0.00 0.00 0.00 12.21 +1.03 39 0 45 0
28MAY26 130.00 P 0.00 0.00 0.00 14.24 +1.10 39 0 73 0
28MAY26 132.50 P 0.00 0.00 0.00 16.37 +1.17 39 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 18.58 +1.23 39 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 20.87 +1.29 39 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 23.16 +1.14 37 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 25.63 +0.97 39 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 28.06 +1.03 39 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 30.52 +1.05 39 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 33.01 +1.12 40 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 35.50 +1.18 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 38.00 +1.20 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 40.50 +1.22 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 43.00 +0.95 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 45.50 +1.24 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 371 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 408 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 0.00 38 0 553 0
29JUN26 80.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 6,658 0
29JUN26 82.50 P 0.00 0.00 0.00 0.07 0.00 38 0 2,549 0
29JUN26 85.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 941 0
29JUN26 87.50 P 0.00 0.00 0.00 0.20 +0.02 38 0 952 0
29JUN26 90.00 P 0.58 0.58 0.58 0.33 +0.04 38 20 1,348 +20
29JUN26 92.50 P 0.00 0.00 0.00 0.50 +0.06 38 0 1,538 0
29JUN26 95.00 P 0.00 0.00 0.00 0.73 +0.08 38 0 5,654 0
29JUN26 97.50 P 1.25 1.25 1.25 1.04 +0.12 38 20 1,863 0
29JUN26 100.00 P 1.54 1.59 1.54 1.44 +0.14 38 32 3,980 -26
29JUN26 102.50 P 1.97 2.00 1.96 1.91 +0.15 38 34 3,476 +14
29JUN26 105.00 P 2.55 2.60 2.43 2.49 +0.16 38 41 4,248 +27
29JUN26 107.50 P 3.20 3.25 3.15 3.19 +0.23 38 42 4,373 +42
29JUN26 110.00 P 0.00 0.00 0.00 4.00 +0.31 37 0 6,219 0
29JUN26 112.50 P 5.00 5.00 4.90 4.94 +0.39 37 16 3,942 0
29JUN26 115.00 P 6.17 6.17 6.17 6.03 +0.44 37 1 3,738 -1
29JUN26 117.50 P 7.36 7.46 7.36 7.28 +0.52 37 34 2,887 +8
29JUN26 120.00 P 8.77 8.89 8.77 8.69 +0.56 37 30 2,149 +30
29JUN26 122.50 P 0.00 0.00 0.00 10.25 +0.67 37 0 2,588 0
29JUN26 125.00 P 0.00 0.00 0.00 12.04 +0.88 38 0 852 0
29JUN26 127.50 P 0.00 0.00 0.00 13.81 +0.90 38 0 602 0
29JUN26 130.00 P 0.00 0.00 0.00 15.68 +0.99 38 0 1,406 0
29JUN26 132.50 P 0.00 0.00 0.00 17.63 +1.03 38 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 19.69 +1.13 38 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 22.07 +1.43 40 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 24.02 +0.74 38 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 26.29 +0.80 38 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 28.85 +1.10 41 0 161 0
29JUN26 147.50 P 0.00 0.00 0.00 31.19 +1.51 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 33.23 +0.85 38 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 35.67 +0.90 38 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 38.08 +1.02 38 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 40.54 +1.07 38 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 43.01 +0.96 38 0 1,062 0
29JUN26 162.50 P 0.00 0.00 0.00 45.50 +1.24 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 48.00 +1.18 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 50.50 +1.21 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 53.00 +1.21 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 55.50 +1.21 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 58.00 +0.75 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 60.50 +0.75 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 63.00 +1.23 0 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 65.50 +0.76 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 68.00 +1.25 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.76 +0.09 38 0 186 0
30JUL26 92.50 P 0.00 0.00 0.00 1.04 +0.10 38 1 247 0
30JUL26 95.00 P 1.58 1.59 1.58 1.41 +0.14 38 2 122 +2
30JUL26 97.50 P 0.00 0.00 0.00 1.85 +0.19 38 1 136 0
30JUL26 100.00 P 2.40 2.40 2.40 2.37 +0.20 38 3 50 +3
30JUL26 102.50 P 0.00 0.00 0.00 2.94 +0.21 38 0 28 0
30JUL26 105.00 P 0.00 0.00 0.00 3.61 +0.24 37 0 610 0
30JUL26 107.50 P 4.40 4.40 4.40 4.39 +0.32 37 20 376 +20
30JUL26 110.00 P 5.29 5.29 5.25 5.27 +0.38 37 50 244 +20
30JUL26 112.50 P 6.37 6.37 6.37 6.30 +0.44 37 30 409 0
30JUL26 115.00 P 7.54 7.54 7.54 7.46 +0.49 37 2 212 +2
30JUL26 117.50 P 8.57 8.57 8.57 8.75 +0.59 37 30 201 +30
30JUL26 120.00 P 10.00 10.24 10.00 10.16 +0.66 37 23 95 +10
30JUL26 122.50 P 0.00 0.00 0.00 11.69 +0.73 37 0 30 0
30JUL26 125.00 P 0.00 0.00 0.00 13.32 +0.77 37 0 139 0
30JUL26 127.50 P 0.00 0.00 0.00 15.13 +0.88 38 0 90 0
30JUL26 130.00 P 0.00 0.00 0.00 16.92 +0.92 38 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 18.79 +1.00 38 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 20.74 +1.04 38 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 23.05 +1.39 39 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 24.91 +0.64 38 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 27.05 +0.66 38 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 29.48 +1.73 40 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 31.83 +1.06 41 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 40 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 0.00 39 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.12 +0.01 39 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.17 0.00 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.26 0.00 39 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.38 +0.02 39 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.51 +0.01 39 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.71 +0.02 39 0 1,636 0
29SEP26 82.50 P 0.00 0.00 0.00 0.94 +0.04 39 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 1.23 +0.04 39 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 1.59 +0.07 39 0 787 0
29SEP26 90.00 P 0.00 0.00 0.00 1.99 +0.07 39 0 3,782 0
29SEP26 92.50 P 0.00 0.00 0.00 2.50 +0.11 39 0 1,722 0
29SEP26 95.00 P 0.00 0.00 0.00 3.03 +0.10 39 0 1,112 0
29SEP26 97.50 P 0.00 0.00 0.00 3.71 +0.22 39 0 2,847 0
29SEP26 100.00 P 0.00 0.00 0.00 4.41 +0.31 39 0 7,210 0
29SEP26 102.50 P 0.00 0.00 0.00 5.21 +0.42 39 0 2,075 0
29SEP26 105.00 P 0.00 0.00 0.00 6.02 +0.46 39 0 4,798 0
29SEP26 107.50 P 0.00 0.00 0.00 6.96 +0.51 39 0 2,715 0
29SEP26 110.00 P 7.93 7.93 7.93 7.96 +0.50 39 2 5,411 +2
29SEP26 112.50 P 0.00 0.00 0.00 9.08 +0.60 39 0 506 0
29SEP26 115.00 P 0.00 0.00 0.00 10.42 +0.74 39 0 1,084 0
29SEP26 117.50 P 11.68 11.78 11.67 11.56 +0.63 39 144 1,756 +84
29SEP26 120.00 P 12.79 13.24 12.70 12.94 +0.65 38 329 1,124 +285
29SEP26 122.50 P 0.00 0.00 0.00 14.54 +0.73 39 0 370 0
29SEP26 125.00 P 0.00 0.00 0.00 16.13 +0.79 39 0 815 0
29SEP26 127.50 P 0.00 0.00 0.00 17.89 +0.92 39 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 19.67 +0.69 40 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 21.46 +0.69 40 0 184 0
29SEP26 135.00 P 0.00 0.00 0.00 23.60 +0.98 41 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 25.27 +0.75 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 27.25 +0.79 40 0 31 0
29SEP26 142.50 P 0.00 0.00 0.00 29.29 +0.83 41 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 31.34 +0.86 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 33.41 +0.88 41 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 35.58 +0.89 41 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 37.43 +0.90 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 39.96 +0.96 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 42.18 +0.96 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 44.52 +1.07 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 46.67 +0.99 41 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 48.96 +1.37 41 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 51.44 +1.18 42 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 53.74 +1.16 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 56.07 +1.12 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 58.44 +1.13 41 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 60.85 +1.10 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 63.26 +1.19 42 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 65.68 +0.94 42 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 68.13 +1.25 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 +0.02 40 0 367 0
30DEC26 57.50 P 0.00 0.00 0.00 0.13 +0.03 40 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.18 +0.02 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.27 +0.04 40 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.37 +0.04 40 0 68 0
30DEC26 67.50 P 1.10 1.10 1.10 0.51 +0.06 40 1 6 +1
30DEC26 70.00 P 0.00 0.00 0.00 0.67 +0.08 40 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 0.88 +0.08 40 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 1.14 +0.13 40 0 1,591 0
30DEC26 77.50 P 0.00 0.00 0.00 1.44 +0.13 40 0 241 0
30DEC26 80.00 P 0.00 0.00 0.00 1.79 +0.18 40 0 635 0
30DEC26 82.50 P 0.00 0.00 0.00 2.20 +0.19 40 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 2.66 +0.23 40 0 526 0
30DEC26 87.50 P 0.00 0.00 0.00 3.21 +0.26 40 0 135 0
30DEC26 90.00 P 0.00 0.00 0.00 3.77 +0.27 40 0 1,079 0
30DEC26 92.50 P 0.00 0.00 0.00 4.48 +0.34 40 0 1,568 0
30DEC26 95.00 P 0.00 0.00 0.00 5.14 +0.29 40 0 1,253 0
30DEC26 97.50 P 0.00 0.00 0.00 5.86 +0.39 39 0 897 0
30DEC26 100.00 P 0.00 0.00 0.00 6.63 +0.41 39 0 941 0
30DEC26 102.50 P 0.00 0.00 0.00 7.51 +0.46 39 0 583 0
30DEC26 105.00 P 0.00 0.00 0.00 8.47 +0.54 39 0 1,498 0
30DEC26 107.50 P 0.00 0.00 0.00 9.46 +0.53 39 0 1,621 0
30DEC26 110.00 P 10.62 10.62 10.61 10.55 +0.43 39 7 1,304 0
30DEC26 112.50 P 0.00 0.00 0.00 11.72 +0.46 38 0 1,122 0
30DEC26 115.00 P 12.99 13.08 12.99 12.97 +0.62 38 9 1,998 -7
30DEC26 117.50 P 14.36 14.53 14.36 14.29 +0.66 38 90 334 +90
30DEC26 120.00 P 0.00 0.00 0.00 15.68 +0.68 38 0 229 0
30DEC26 122.50 P 0.00 0.00 0.00 17.21 +0.71 38 0 345 0
30DEC26 125.00 P 0.00 0.00 0.00 18.78 +0.75 39 0 1,019 0
30DEC26 127.50 P 0.00 0.00 0.00 20.35 +0.74 39 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 22.19 +0.67 39 0 1,001 0
30DEC26 132.50 P 0.00 0.00 0.00 23.96 +0.72 39 0 30 0
30DEC26 135.00 P 0.00 0.00 0.00 25.74 +0.72 39 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 27.43 +0.56 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 29.50 +1.69 40 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 31.49 +0.84 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 33.23 +0.63 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 35.23 +0.64 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 37.45 +1.00 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 39.01 +0.34 38 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 41.10 +0.35 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 43.56 +0.70 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 45.91 +0.95 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 47.57 +0.41 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.28 +0.89 40 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 52.28 +0.72 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 54.79 +0.96 40 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 56.80 +0.77 39 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 59.10 +0.80 39 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 61.68 +1.10 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 63.68 +0.81 39 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 66.35 +1.37 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 68.66 +1.28 40 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.23 +0.03 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.32 +0.04 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.44 +0.07 39 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.59 +0.07 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.77 +0.08 39 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 0.99 +0.09 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.25 +0.12 39 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.56 +0.12 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.91 +0.17 39 0 14 0
30MAR27 77.50 P 0.00 0.00 0.00 2.33 +0.18 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.76 +0.18 39 0 34 0
30MAR27 82.50 P 0.00 0.00 0.00 3.32 +0.25 39 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.89 +0.25 40 0 1,057 0
30MAR27 87.50 P 0.00 0.00 0.00 4.53 +0.33 39 0 10 0
30MAR27 90.00 P 5.38 5.38 5.38 5.26 +0.34 40 1 79 0
30MAR27 92.50 P 5.99 6.02 5.99 5.98 +0.33 40 60 146 +60
30MAR27 95.00 P 6.74 6.74 6.74 6.72 +0.40 39 30 78 +30
30MAR27 97.50 P 0.00 0.00 0.00 7.52 +0.43 39 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 8.43 +0.52 39 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 9.32 +0.51 39 0 622 0
30MAR27 105.00 P 0.00 0.00 0.00 10.32 +0.54 38 0 224 0
30MAR27 107.50 P 0.00 0.00 0.00 11.39 +0.58 38 0 73 0
30MAR27 110.00 P 0.00 0.00 0.00 12.53 +0.62 38 0 1,171 0
30MAR27 112.50 P 0.00 0.00 0.00 13.72 +0.63 38 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 14.99 +0.47 38 0 756 0
30MAR27 117.50 P 0.00 0.00 0.00 16.32 +0.67 38 0 3 0
30MAR27 120.00 P 0.00 0.00 0.00 17.72 +0.70 38 0 20 0
30MAR27 122.50 P 0.00 0.00 0.00 19.39 +0.63 38 0 61 0
30MAR27 125.00 P 0.00 0.00 0.00 20.92 +0.64 39 0 89 0
30MAR27 127.50 P 0.00 0.00 0.00 22.32 +0.59 38 0 34 0
30MAR27 130.00 P 0.00 0.00 0.00 24.33 +0.72 39 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 25.83 +0.54 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.71 +0.67 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.38 +0.56 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.37 +1.46 39 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 33.11 +0.58 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.19 +0.76 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.02 +0.67 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.97 +0.66 39 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 41.01 +0.70 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 43.03 +0.69 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.11 +0.73 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 47.20 +0.91 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 49.31 +0.76 39 0 0 0
TOTAL PUT 7,659 211,401 +1,943
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 45.12
29APR26 37.00 C 0.00 0.00 0.00 8.12 -0.93 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.12 -0.93 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.13 -0.92 78 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.13 -0.92 66 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 4.13 -0.93 54 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 3.14 -0.93 49 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 2.21 -0.91 51 0 37 0
29APR26 44.00 C 0.00 0.00 0.00 1.42 -0.82 54 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 0.76 -0.74 52 0 0 0
29APR26 46.00 C 0.41 0.41 0.41 0.33 -0.59 50 30 61 -7
29APR26 47.00 C 0.23 0.23 0.23 0.12 -0.37 50 15 85 -15
29APR26 48.00 C 0.00 0.00 0.00 0.04 -0.18 51 0 275 0
29APR26 49.00 C 0.04 0.04 0.04 0.01 -0.09 51 1 223 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 442 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 87 0 343 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 109 0 281 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 131 0 267 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 151 0 235 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 169 0 228 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 187 0 91 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 204 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 220 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 235 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 250 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 264 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 278 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 339 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.34 -0.97 44 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.42 -0.88 44 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.55 -0.85 44 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.71 -0.83 44 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.93 -0.79 44 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.21 -0.74 44 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.55 -0.70 44 0 7 0
28MAY26 44.00 C 0.00 0.00 0.00 2.96 -0.64 44 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 2.46 -0.58 45 0 7 0
28MAY26 46.00 C 0.00 0.00 0.00 1.99 -0.52 44 0 37 0
28MAY26 47.00 C 1.69 1.69 1.56 1.56 -0.52 43 9 106 -4
28MAY26 48.00 C 0.00 0.00 0.00 1.27 -0.43 44 0 64 0
28MAY26 49.00 C 1.13 1.13 1.13 1.00 -0.36 44 15 115 +15
28MAY26 50.00 C 0.80 0.80 0.80 0.79 -0.30 44 15 242 +15
28MAY26 52.50 C 0.45 0.45 0.45 0.41 -0.18 45 4 324 0
28MAY26 55.00 C 0.00 0.00 0.00 0.19 -0.11 44 0 199 0
28MAY26 57.50 C 0.17 0.17 0.17 0.09 -0.05 45 10 70 0
28MAY26 60.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 167 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.51 -0.78 64 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.55 -0.79 62 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.60 -0.68 60 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.66 -0.68 57 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.74 -0.64 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.83 -0.64 54 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.94 -0.65 52 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.08 -0.65 51 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.04 -0.84 46 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.27 -0.81 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.54 -0.79 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.85 -0.76 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.22 -0.72 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.62 -0.69 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.08 -0.65 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.60 -0.58 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.13 -0.58 46 3 52 0
29JUN26 47.00 C 0.00 0.00 0.00 2.73 -0.51 46 0 87 0
29JUN26 48.00 C 0.00 0.00 0.00 2.36 -0.45 46 3 139 0
29JUN26 49.00 C 0.00 0.00 0.00 2.04 -0.41 46 0 130 0
29JUN26 50.00 C 1.75 1.75 1.75 1.76 -0.40 46 16 788 +1
29JUN26 52.50 C 1.21 1.22 1.21 1.21 -0.27 46 32 61 0
29JUN26 55.00 C 0.82 0.82 0.82 0.79 -0.25 46 60 338 +60
29JUN26 57.50 C 0.00 0.00 0.00 0.51 -0.18 46 0 222 0
29JUN26 60.00 C 0.00 0.00 0.00 0.32 -0.13 46 0 130 0
29JUN26 62.50 C 0.00 0.00 0.00 0.20 -0.09 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.12 -0.06 46 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.08 -0.04 46 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 9.59 -0.75 50 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.59 -0.83 46 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.87 -0.81 46 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.19 -0.77 46 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.55 -0.74 46 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.95 -0.71 46 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.39 -0.68 46 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.87 -0.64 46 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.42 -0.59 46 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 3.97 -0.57 46 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 3.55 -0.54 46 0 56 0
30JUL26 48.00 C 0.00 0.00 0.00 3.18 -0.49 46 0 145 0
30JUL26 49.00 C 0.00 0.00 0.00 2.84 -0.46 46 0 78 0
30JUL26 50.00 C 0.00 0.00 0.00 2.52 -0.42 46 0 45 0
30JUL26 52.50 C 0.00 0.00 0.00 1.90 -0.36 46 0 70 0
30JUL26 55.00 C 0.00 0.00 0.00 1.38 -0.31 46 0 212 0
30JUL26 57.50 C 0.00 0.00 0.00 1.00 -0.24 46 0 110 0
30JUL26 60.00 C 0.00 0.00 0.00 0.71 -0.19 46 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 0.50 -0.15 46 0 45 0
30JUL26 65.00 C 0.00 0.00 0.00 0.35 -0.10 46 0 61 0
30JUL26 67.50 C 0.00 0.00 0.00 0.24 -0.09 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.17 -0.06 46 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.12 -0.04 46 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.08 -0.04 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.70 -0.59 51 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.00 -0.58 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.34 -0.57 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.70 -0.56 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.07 -0.57 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.33 -0.72 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.81 -0.68 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.31 -0.65 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.92 -0.57 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.47 -0.60 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.06 -0.59 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.65 -0.55 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.30 -0.51 48 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 3.97 -0.51 48 0 1,490 0
29SEP26 52.50 C 0.00 0.00 0.00 3.23 -0.44 48 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 2.64 -0.40 48 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 2.14 -0.36 48 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 1.66 -0.37 47 0 27 0
29SEP26 62.50 C 1.59 1.59 1.58 1.37 -0.22 48 16 23 +8
29SEP26 65.00 C 0.00 0.00 0.00 1.06 -0.22 47 0 0 0
29SEP26 67.50 C 0.99 0.99 0.99 0.87 -0.16 48 2 2 +2
29SEP26 70.00 C 0.00 0.00 0.00 0.69 -0.14 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.53 -0.13 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.43 -0.12 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.34 -0.10 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.27 -0.08 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.21 -0.07 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.17 -0.05 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.13 -0.04 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.11 -0.03 48 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.08 -0.03 47 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 11.95 -0.42 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.32 -0.64 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.70 -0.43 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.11 -0.44 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.54 -0.45 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.00 -0.46 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.42 -0.53 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.06 -0.51 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.51 -0.53 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.08 -0.60 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.65 -0.61 48 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 6.25 -0.59 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.88 -0.56 48 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 5.53 -0.51 48 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 4.75 -0.49 48 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 4.09 -0.41 48 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 3.48 -0.43 48 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 3.03 -0.36 48 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 2.59 -0.31 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 2.21 -0.28 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 1.88 -0.25 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.60 -0.17 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.37 -0.19 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.16 -0.14 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.99 -0.12 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.84 -0.11 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.72 -0.12 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.59 -0.11 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.52 -0.08 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.44 -0.09 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.38 -0.06 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.68 -0.72 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.11 -0.70 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.56 -0.68 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.03 -0.66 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.52 -0.64 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.03 -0.63 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.78 -0.39 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.31 -0.40 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.85 -0.41 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.41 -0.61 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.00 -0.54 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.60 -0.56 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.28 -0.42 48 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 6.92 -0.50 48 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 6.10 -0.44 48 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 5.39 -0.41 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.70 -0.52 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.26 -0.36 48 0 32 0
30MAR27 62.50 C 0.00 0.00 0.00 3.76 -0.33 48 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 3.32 -0.30 48 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 2.93 -0.27 48 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 2.58 -0.25 48 0 28 0
30MAR27 72.50 C 0.00 0.00 0.00 2.28 -0.23 48 0 14 0
30MAR27 75.00 C 0.00 0.00 0.00 2.01 -0.21 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 1.73 -0.18 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.53 -0.16 48 0 0 0
TOTAL CALL 231 10,928 +75
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 99 0 8 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 86 0 188 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 28 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 52 0
29APR26 42.00 P 0.00 0.00 0.00 0.02 0.00 51 0 214 0
29APR26 43.00 P 0.13 0.13 0.13 0.09 +0.02 52 30 74 +15
29APR26 44.00 P 0.27 0.27 0.27 0.26 +0.07 51 16 234 +15
29APR26 45.00 P 0.65 0.65 0.65 0.61 +0.17 50 15 140 +15
29APR26 46.00 P 1.11 1.11 1.11 1.25 +0.44 54 5 120 -5
29APR26 47.00 P 1.96 1.96 1.96 2.00 +0.57 50 1 145 -1
29APR26 48.00 P 0.00 0.00 0.00 2.91 +0.73 50 0 321 0
29APR26 49.00 P 3.82 3.82 3.82 3.89 +0.84 54 1 354 0
29APR26 50.00 P 0.00 0.00 0.00 4.88 +0.89 0 0 60 -90
29APR26 52.50 P 0.00 0.00 0.00 7.38 +0.92 0 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 9.88 +0.86 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.38 +0.76 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.89 +0.78 156 0 40 0
29APR26 62.50 P 0.00 0.00 0.00 17.38 +0.78 0 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 19.88 +0.86 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.38 +0.84 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.88 +0.84 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.38 +0.92 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 29.88 +0.92 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 32.38 +0.92 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 34.88 +0.92 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 37.38 +0.92 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 39.88 +0.92 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 42.38 +0.92 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 44.88 +0.92 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 47.38 +0.92 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.15 +0.04 45 0 201 0
28MAY26 38.00 P 0.00 0.00 0.00 0.24 +0.06 45 0 77 0
28MAY26 39.00 P 0.00 0.00 0.00 0.36 +0.08 45 0 22 0
28MAY26 40.00 P 0.00 0.00 0.00 0.53 +0.11 45 0 134 0
28MAY26 41.00 P 0.80 0.80 0.80 0.76 +0.15 45 2 131 0
28MAY26 42.00 P 0.00 0.00 0.00 1.04 +0.19 45 0 104 0
28MAY26 43.00 P 0.00 0.00 0.00 1.39 +0.24 45 0 171 0
28MAY26 44.00 P 0.00 0.00 0.00 1.76 +0.25 44 0 77 0
28MAY26 45.00 P 0.00 0.00 0.00 2.22 +0.29 44 0 122 0
28MAY26 46.00 P 2.74 2.74 2.74 2.74 +0.38 43 1 85 0
28MAY26 47.00 P 0.00 0.00 0.00 3.36 +0.46 43 0 218 0
28MAY26 48.00 P 0.00 0.00 0.00 4.07 +0.56 44 0 145 0
28MAY26 49.00 P 0.00 0.00 0.00 4.80 +0.59 44 0 159 0
28MAY26 50.00 P 0.00 0.00 0.00 5.57 +0.64 44 0 237 0
28MAY26 52.50 P 0.00 0.00 0.00 7.70 +0.76 44 0 177 0
28MAY26 55.00 P 0.00 0.00 0.00 9.95 +0.72 41 0 31 0
28MAY26 57.50 P 0.00 0.00 0.00 12.38 +0.68 0 0 74 0
28MAY26 60.00 P 0.00 0.00 0.00 14.89 +0.69 47 0 0 -24
28MAY26 62.50 P 0.00 0.00 0.00 17.38 +0.76 0 0 15 0
28MAY26 65.00 P 0.00 0.00 0.00 19.90 +0.88 60 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.40 +0.86 65 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.92 +0.88 74 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.40 +0.94 75 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 29.92 +0.96 84 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 32.40 +0.94 85 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 34.91 +0.95 91 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 37.40 +0.94 93 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 39.90 +0.94 97 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 0.00 46 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 0.23 +0.03 46 0 26 0
29JUN26 35.00 P 0.00 0.00 0.00 0.32 +0.04 46 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.43 +0.04 46 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.60 +0.07 46 0 0 0
29JUN26 38.00 P 0.90 0.90 0.90 0.79 +0.09 46 3 4 +3
29JUN26 39.00 P 1.14 1.14 1.14 1.02 +0.11 46 30 62 +30
29JUN26 40.00 P 0.00 0.00 0.00 1.30 +0.14 46 0 53 0
29JUN26 41.00 P 0.00 0.00 0.00 1.63 +0.19 46 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 1.98 +0.20 46 0 41 0
29JUN26 43.00 P 2.32 2.32 2.32 2.36 +0.23 46 30 62 +30
29JUN26 44.00 P 0.00 0.00 0.00 2.79 +0.27 45 0 150 0
29JUN26 45.00 P 3.38 3.38 3.38 3.28 +0.32 45 90 135 +46
29JUN26 46.00 P 0.00 0.00 0.00 3.80 +0.35 45 0 71 0
29JUN26 47.00 P 4.36 4.36 4.36 4.38 +0.37 45 15 861 +15
29JUN26 48.00 P 0.00 0.00 0.00 5.03 +0.47 45 0 265 0
29JUN26 49.00 P 0.00 0.00 0.00 5.74 +0.54 46 0 81 0
29JUN26 50.00 P 0.00 0.00 0.00 6.42 +0.49 45 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 8.38 +0.53 46 0 115 0
29JUN26 55.00 P 0.00 0.00 0.00 10.43 +0.44 44 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 12.68 +0.63 44 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 14.99 +0.48 43 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 17.45 +0.50 45 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 19.90 +0.76 46 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 22.41 +0.72 51 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.92 +0.79 55 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 27.40 +0.79 57 0 0 -12
29JUN26 75.00 P 0.00 0.00 0.00 29.92 +0.96 63 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.41 +0.95 65 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.91 +0.84 68 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 37.40 +0.94 70 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.91 +0.95 74 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 42.41 +0.95 77 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.91 +0.95 80 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.41 +0.95 83 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 1.04 +0.10 46 0 31 0
30JUL26 38.00 P 0.00 0.00 0.00 1.29 +0.14 46 0 3 0
30JUL26 39.00 P 0.00 0.00 0.00 1.57 +0.14 46 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 1.90 +0.18 46 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 2.25 +0.18 46 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 2.62 +0.19 46 0 30 0
30JUL26 43.00 P 0.00 0.00 0.00 3.03 +0.21 46 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 3.49 +0.23 45 0 23 0
30JUL26 45.00 P 0.00 0.00 0.00 3.98 +0.27 45 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 4.51 +0.34 45 0 61 0
30JUL26 47.00 P 0.00 0.00 0.00 5.11 +0.39 45 0 32 0
30JUL26 48.00 P 0.00 0.00 0.00 5.72 +0.43 45 0 171 0
30JUL26 49.00 P 0.00 0.00 0.00 6.39 +0.47 45 0 95 0
30JUL26 50.00 P 0.00 0.00 0.00 7.12 +0.53 46 0 35 0
30JUL26 52.50 P 0.00 0.00 0.00 8.94 +0.51 45 0 106 0
30JUL26 55.00 P 0.00 0.00 0.00 10.96 +0.57 46 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.07 +0.61 45 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.28 +0.66 45 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.59 +0.64 44 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.92 +0.74 41 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.44 +0.75 46 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.92 +0.79 48 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.40 +0.79 49 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.92 +0.96 54 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.97 +0.12 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.30 +0.16 48 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 2.66 +0.16 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.01 +0.14 48 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 3.44 +0.18 48 0 18 0
29SEP26 42.00 P 3.74 3.77 3.74 3.87 +0.24 48 40 40 +25
29SEP26 43.00 P 4.15 4.17 4.15 4.32 +0.26 48 58 73 +55
29SEP26 44.00 P 0.00 0.00 0.00 4.79 +0.26 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.29 +0.27 47 0 16 0
29SEP26 46.00 P 0.00 0.00 0.00 5.83 +0.30 47 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 6.40 +0.32 47 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 7.03 +0.40 47 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 7.67 +0.40 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 8.28 +0.41 46 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 10.04 +0.38 46 0 753 0
29SEP26 55.00 P 0.00 0.00 0.00 11.96 +0.39 47 0 151 0
29SEP26 57.50 P 0.00 0.00 0.00 13.96 +0.44 47 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 16.02 +0.47 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.10 +0.45 45 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 20.38 +0.58 45 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 22.68 +0.57 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.00 +0.51 43 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 27.56 +0.83 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.98 +0.85 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.42 +0.87 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.91 +0.67 49 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.40 +0.93 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.91 +0.95 53 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.41 +0.95 55 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.91 +0.95 57 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.41 +0.95 59 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.03 +0.27 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.40 +0.18 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.79 +0.20 48 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 4.13 +0.17 47 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 4.55 +0.19 47 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 5.05 +0.27 47 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 5.52 +0.28 47 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 6.03 +0.32 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.52 +0.28 47 0 18 0
30DEC26 46.00 P 0.00 0.00 0.00 7.08 +0.32 46 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.66 +0.35 46 0 39 0
30DEC26 48.00 P 0.00 0.00 0.00 8.26 +0.40 46 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 8.89 +0.42 46 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 9.50 +0.40 46 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 11.23 +0.38 46 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 13.06 +0.39 46 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 14.96 +0.45 46 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 16.98 +0.47 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.02 +0.49 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.12 +0.48 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.28 +0.49 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.48 +0.57 44 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 27.77 +0.50 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.09 +0.53 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.44 +0.58 41 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 34.91 +0.66 42 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 37.52 +0.85 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.95 +0.87 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.41 +0.88 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.91 +0.92 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.41 +0.95 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.80 +0.20 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.34 +0.26 48 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 4.75 +0.27 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.11 +0.18 47 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 5.51 +0.15 47 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.96 +0.15 47 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 6.55 +0.26 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.98 +0.21 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 7.44 +0.23 46 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 8.12 +0.28 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.65 +0.29 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.23 +0.35 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 9.87 +0.40 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.76 +0.40 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.21 +0.40 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.99 +0.43 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.84 +0.45 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.77 +0.48 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.76 +0.35 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.08 +0.64 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.22 +0.70 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.01 -0.25 44 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 28.60 +0.75 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.86 +0.76 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.14 +0.77 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.09 +0.67 42 0 2 0
TOTAL PUT 337 11,549 +117
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 37.28
29APR26 25.00 C 0.00 0.00 0.00 12.28 -0.01 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.28 -0.01 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.28 -0.02 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.28 -0.02 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.28 -0.02 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.28 -0.02 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.28 -0.01 0 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 5.29 -0.01 85 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.29 -0.03 70 0 16 0
29APR26 34.00 C 0.00 0.00 0.00 3.32 -0.05 73 0 64 0
29APR26 35.00 C 0.00 0.00 0.00 2.41 -0.09 74 0 116 0
29APR26 36.00 C 0.00 0.00 0.00 1.66 -0.08 80 0 119 0
29APR26 37.00 C 0.97 1.00 0.88 0.98 -0.17 75 9 342 0
29APR26 38.00 C 0.53 0.55 0.53 0.51 -0.17 73 8 429 -1
29APR26 39.00 C 0.24 0.24 0.24 0.24 -0.12 73 4 258 +4
29APR26 40.00 C 0.12 0.12 0.12 0.10 -0.09 74 53 163 -25
29APR26 41.00 C 0.06 0.06 0.06 0.04 -0.05 75 2 130 -2
29APR26 42.00 C 0.00 0.00 0.00 0.01 -0.03 72 0 885 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 84 0 128 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 96 0 202 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 107 0 354 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 118 0 148 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 128 0 79 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 138 0 78 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 148 0 322 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 158 0 445 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 180 0 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 202 0 428 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 222 0 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 241 0 85 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 259 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 276 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 292 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 308 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 337 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 12.33 -0.01 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.34 -0.01 49 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.35 -0.01 48 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.37 -0.01 48 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.40 -0.02 47 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.46 -0.02 48 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.54 -0.03 47 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.67 -0.04 47 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.85 -0.05 47 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 4.09 -0.06 47 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 3.40 -0.17 47 0 90 0
28MAY26 36.00 C 2.85 2.85 2.85 2.79 -0.06 48 2 137 0
28MAY26 37.00 C 0.00 0.00 0.00 2.28 -0.10 48 0 66 0
28MAY26 38.00 C 0.00 0.00 0.00 1.80 -0.08 48 0 129 0
28MAY26 39.00 C 0.00 0.00 0.00 1.41 -0.02 48 0 83 0
28MAY26 40.00 C 1.16 1.20 1.13 1.10 -0.08 48 10 71 +5
28MAY26 41.00 C 0.82 0.86 0.82 0.85 -0.01 48 3 104 +2
28MAY26 42.00 C 0.64 0.76 0.64 0.64 -0.03 48 8 115 -5
28MAY26 43.00 C 0.54 0.54 0.54 0.47 -0.05 48 1 95 +1
28MAY26 44.00 C 0.41 0.41 0.41 0.35 -0.04 48 1 129 0
28MAY26 45.00 C 0.27 0.32 0.27 0.25 -0.03 48 34 210 +19
28MAY26 46.00 C 0.00 0.00 0.00 0.18 -0.03 48 0 122 0
28MAY26 47.00 C 0.19 0.19 0.19 0.13 -0.02 48 24 188 +24
28MAY26 48.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 136 0
28MAY26 49.00 C 0.11 0.11 0.10 0.06 -0.02 48 4 95 0
28MAY26 50.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 198 0
28MAY26 52.50 C 0.00 0.00 0.00 0.02 0.00 49 0 99 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 27.81 0.00 126 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 27.56 0.00 120 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 27.31 0.00 114 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.81 +0.02 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 26.31 +0.02 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.81 -0.01 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 25.31 -0.01 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.82 +0.02 104 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 24.32 0.00 97 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.82 +0.02 87 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.32 0.00 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.82 0.00 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.32 +0.01 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.82 -0.01 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.33 0.00 81 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 20.83 +0.02 75 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.33 0.00 67 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.83 +0.01 0 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 19.33 -0.01 0 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 18.83 -0.01 0 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 18.33 -0.01 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.84 0.00 62 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.34 0.00 58 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 16.34 -0.01 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.34 -0.01 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.35 -0.01 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.36 -0.01 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.37 -0.02 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.39 -0.02 47 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 10.43 -0.01 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.48 -0.02 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.56 -0.01 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.68 +0.02 47 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 6.84 -0.03 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.05 -0.03 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.30 -0.05 47 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 4.61 -0.06 47 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 3.98 -0.18 47 0 271 0
29JUN26 36.00 C 0.00 0.00 0.00 3.50 -0.05 49 0 180 0
29JUN26 37.00 C 0.00 0.00 0.00 2.96 -0.07 48 0 111 0
29JUN26 38.00 C 0.00 0.00 0.00 2.52 -0.07 48 0 127 0
29JUN26 39.00 C 2.03 2.03 2.03 2.12 -0.06 48 1 60 0
29JUN26 40.00 C 0.00 0.00 0.00 1.79 -0.05 48 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 1.49 -0.06 48 0 100 0
29JUN26 42.00 C 0.00 0.00 0.00 1.24 -0.05 48 0 52 0
29JUN26 43.00 C 0.00 0.00 0.00 1.01 -0.05 48 0 25 0
29JUN26 44.00 C 0.00 0.00 0.00 0.84 -0.04 48 0 100 0
29JUN26 45.00 C 0.00 0.00 0.00 0.68 -0.03 48 0 148 0
29JUN26 46.00 C 0.00 0.00 0.00 0.55 -0.04 48 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.43 -0.03 47 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.36 -0.03 48 0 31 0
29JUN26 49.00 C 0.35 0.37 0.35 0.29 -0.02 48 5 90 0
29JUN26 50.00 C 0.00 0.00 0.00 0.23 -0.02 48 0 93 0
29JUN26 52.50 C 0.00 0.00 0.00 0.13 -0.01 48 0 143 0
29JUN26 55.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 66 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 0.00 50 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 12.40 -0.01 47 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.44 -0.01 47 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.51 -0.01 48 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.60 -0.02 47 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.73 -0.03 47 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.90 -0.03 47 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.13 -0.02 48 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.39 -0.03 47 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.71 -0.03 48 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.09 -0.02 48 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 4.50 -0.03 47 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.04 -0.03 48 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 3.57 -0.04 48 0 118 0
30JUL26 38.00 C 0.00 0.00 0.00 3.13 -0.01 48 0 82 0
30JUL26 39.00 C 0.00 0.00 0.00 2.75 +0.03 48 0 20 0
30JUL26 40.00 C 0.00 0.00 0.00 2.41 +0.02 48 0 70 0
30JUL26 41.00 C 0.00 0.00 0.00 2.10 -0.01 48 0 16 0
30JUL26 42.00 C 0.00 0.00 0.00 1.82 -0.02 48 0 17 0
30JUL26 43.00 C 0.00 0.00 0.00 1.57 -0.03 48 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 1.36 -0.02 48 0 1 0
30JUL26 45.00 C 0.00 0.00 0.00 1.17 -0.01 48 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.97 -0.02 47 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.83 -0.01 47 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.71 -0.02 47 0 0 0
30JUL26 49.00 C 0.74 0.74 0.74 0.62 +0.01 48 1 16 +1
29SEP26 16.00 C 0.00 0.00 0.00 21.33 0.00 62 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.83 0.00 58 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.33 0.00 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.83 0.00 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.33 -0.01 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.83 -0.01 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.34 0.00 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.84 0.00 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.34 -0.01 45 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 16.35 -0.01 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.37 -0.01 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.40 -0.01 47 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.45 -0.02 47 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.53 -0.02 47 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 11.64 -0.03 47 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 10.78 -0.08 47 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.96 -0.05 47 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 9.19 -0.07 47 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.45 -0.08 47 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 7.79 -0.04 47 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 7.09 +0.10 47 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 6.52 +0.12 47 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.97 +0.12 47 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 5.43 -0.07 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.97 -0.08 47 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 4.53 -0.05 47 0 54 0
29SEP26 38.00 C 0.00 0.00 0.00 4.13 -0.05 47 0 27 0
29SEP26 39.00 C 3.70 3.70 3.70 3.78 -0.03 48 1 1 +1
29SEP26 40.00 C 0.00 0.00 0.00 3.44 -0.07 48 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 3.09 +0.09 48 0 37 0
29SEP26 42.00 C 0.00 0.00 0.00 2.79 -0.07 48 0 74 0
29SEP26 43.00 C 0.00 0.00 0.00 2.52 -0.07 48 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 2.25 -0.07 48 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.03 -0.07 48 0 38 0
29SEP26 46.00 C 0.00 0.00 0.00 1.82 -0.07 47 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 1.62 -0.06 47 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.47 -0.05 48 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.31 -0.06 47 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.16 -0.05 47 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.85 -0.05 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.66 -0.04 47 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.48 -0.03 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.36 -0.03 47 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.27 -0.02 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.20 -0.01 47 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 -0.02 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 15.51 -0.02 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.61 -0.04 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.76 -0.04 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.93 -0.05 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.16 -0.05 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.40 -0.06 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.69 -0.07 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.00 -0.07 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.37 -0.08 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.74 -0.08 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.16 -0.09 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.61 -0.10 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.07 -0.10 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.60 -0.10 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.13 +0.03 46 0 24 0
30DEC26 37.00 C 0.00 0.00 0.00 5.66 -0.04 46 0 9 0
30DEC26 38.00 C 0.00 0.00 0.00 5.25 -0.04 46 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 4.89 -0.04 46 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 4.56 -0.04 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.21 -0.07 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.93 -0.15 47 0 12 0
30DEC26 43.00 C 0.00 0.00 0.00 3.67 -0.14 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.44 -0.11 47 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.18 -0.11 47 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.92 -0.11 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 2.71 -0.10 47 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.51 -0.10 47 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 2.31 -0.10 47 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.12 -0.09 47 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 1.75 -0.09 47 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.43 -0.07 47 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.13 -0.07 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.95 -0.06 47 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 0.77 -0.03 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.63 -0.03 47 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.51 -0.03 47 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.41 -0.03 47 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.33 -0.03 46 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.27 -0.03 46 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 13.50 -0.04 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.78 -0.05 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.10 -0.05 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.42 -0.06 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.81 -0.06 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.19 -0.07 46 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 9.61 -0.07 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.08 -0.07 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.54 -0.07 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.05 -0.07 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.59 -0.08 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.13 -0.08 46 0 3 0
30MAR27 37.00 C 0.00 0.00 0.00 6.63 -0.09 46 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.29 -0.06 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.95 -0.04 47 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.61 -0.05 47 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 5.27 -0.02 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.99 +0.06 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.71 +0.05 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.44 +0.04 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.20 +0.04 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.90 -0.03 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.70 -0.03 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.45 -0.05 47 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.16 -0.08 46 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.98 -0.07 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.51 -0.08 46 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.17 -0.06 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.82 -0.07 46 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.62 -0.01 47 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.37 -0.02 47 0 20 0
TOTAL CALL 171 15,592 +24
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 217 0 5 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 197 0 2 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 179 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 161 0 35 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 143 0 54 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 125 0 126 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 108 0 142 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 92 0 121 0
29APR26 33.00 P 0.03 0.03 0.03 0.01 -0.02 75 4 103 -4
29APR26 34.00 P 0.00 0.00 0.00 0.04 -0.05 75 0 250 0
29APR26 35.00 P 0.15 0.15 0.15 0.13 -0.09 75 30 205 -1
29APR26 36.00 P 0.40 0.40 0.33 0.31 -0.15 73 46 309 -15
29APR26 37.00 P 0.83 0.83 0.58 0.68 -0.18 74 10 587 +10
29APR26 38.00 P 1.40 1.40 1.23 1.27 -0.07 77 5 252 -3
29APR26 39.00 P 0.00 0.00 0.00 1.90 -0.18 66 0 304 0
29APR26 40.00 P 2.90 2.90 2.90 2.82 -0.07 74 30 282 -30
29APR26 41.00 P 0.00 0.00 0.00 3.75 -0.04 73 1 117 -1
29APR26 42.00 P 0.00 0.00 0.00 4.73 -0.02 75 0 170 0
29APR26 43.00 P 5.50 5.50 5.50 5.72 -0.01 0 2 76 -76
29APR26 44.00 P 0.00 0.00 0.00 6.72 0.00 0 0 78 0
29APR26 45.00 P 0.00 0.00 0.00 7.72 0.00 0 0 137 0
29APR26 46.00 P 8.73 8.73 8.73 8.72 -0.01 0 1 61 0
29APR26 47.00 P 0.00 0.00 0.00 9.72 -0.01 0 0 57 0
29APR26 48.00 P 0.00 0.00 0.00 10.72 -0.01 0 0 40 0
29APR26 49.00 P 0.00 0.00 0.00 11.72 0.00 0 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 12.72 0.00 0 0 20 0
29APR26 52.50 P 0.00 0.00 0.00 15.22 0.00 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.72 0.00 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 20.22 0.00 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 22.72 0.00 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 25.22 0.00 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 27.72 0.00 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 30.22 0.00 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 32.72 0.00 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 35.22 0.00 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 37.72 0.00 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.02 0.00 50 0 31 0
28MAY26 28.00 P 0.00 0.00 0.00 0.04 0.00 49 0 21 0
28MAY26 29.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 28 0
28MAY26 30.00 P 0.00 0.00 0.00 0.12 -0.02 48 0 89 0
28MAY26 31.00 P 0.00 0.00 0.00 0.21 -0.02 48 0 221 0
28MAY26 32.00 P 0.33 0.33 0.33 0.34 -0.03 48 17 110 +14
28MAY26 33.00 P 0.55 0.55 0.50 0.51 -0.02 48 41 183 +16
28MAY26 34.00 P 0.70 0.76 0.70 0.74 -0.08 47 33 138 +3
28MAY26 35.00 P 1.05 1.05 1.05 1.05 -0.04 47 10 111 0
28MAY26 36.00 P 1.50 1.50 1.50 1.43 -0.11 47 3 182 +3
28MAY26 37.00 P 0.00 0.00 0.00 1.88 -0.07 47 0 207 0
28MAY26 38.00 P 0.00 0.00 0.00 2.43 -0.06 47 0 169 0
28MAY26 39.00 P 3.00 3.00 3.00 3.01 -0.09 46 30 135 +30
28MAY26 40.00 P 0.00 0.00 0.00 3.85 +0.06 50 0 194 0
28MAY26 41.00 P 0.00 0.00 0.00 4.48 -0.05 48 1 33 +1
28MAY26 42.00 P 0.00 0.00 0.00 5.27 -0.05 47 0 108 0
28MAY26 43.00 P 0.00 0.00 0.00 6.11 -0.04 47 0 62 0
28MAY26 44.00 P 0.00 0.00 0.00 7.03 -0.07 49 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 7.99 -0.04 52 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 8.89 -0.05 51 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 9.86 -0.03 53 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 10.80 0.00 52 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 11.79 +0.04 54 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 12.75 -0.02 52 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 15.22 0.00 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.72 0.00 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.22 0.00 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 22.72 0.00 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 25.22 0.00 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 27.72 0.00 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 30.22 0.00 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 32.72 0.00 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 35.22 0.00 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 37.72 0.00 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 48 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 0.00 49 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 0.00 49 0 54 0
29JUN26 26.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 10 0
29JUN26 27.00 P 0.18 0.18 0.18 0.16 -0.02 47 1 7 +1
29JUN26 28.00 P 0.00 0.00 0.00 0.24 -0.02 47 0 103 0
29JUN26 29.00 P 0.00 0.00 0.00 0.36 -0.02 47 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.51 -0.03 47 0 218 0
29JUN26 31.00 P 0.00 0.00 0.00 0.71 -0.03 47 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 0.95 -0.04 47 0 24 0
29JUN26 33.00 P 0.00 0.00 0.00 1.26 -0.03 47 0 89 0
29JUN26 34.00 P 0.00 0.00 0.00 1.59 -0.04 47 0 124 0
29JUN26 35.00 P 0.00 0.00 0.00 2.00 -0.03 47 0 173 0
29JUN26 36.00 P 0.00 0.00 0.00 2.47 -0.03 46 0 87 0
29JUN26 37.00 P 0.00 0.00 0.00 3.01 -0.04 47 0 296 0
29JUN26 38.00 P 0.00 0.00 0.00 3.53 -0.10 46 0 54 0
29JUN26 39.00 P 0.00 0.00 0.00 4.16 -0.10 46 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 4.99 -0.14 48 0 254 0
29JUN26 41.00 P 0.00 0.00 0.00 5.65 -0.22 47 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 6.42 -0.14 47 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 7.26 -0.09 49 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 8.12 -0.09 49 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 8.96 -0.12 49 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 9.74 -0.22 47 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 10.74 -0.03 50 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 11.62 -0.07 49 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 12.60 +0.01 51 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 13.51 +0.07 50 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 15.88 -0.09 49 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 18.32 -0.03 49 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 20.75 -0.01 45 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 23.24 +0.10 47 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 25.72 -0.02 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.21 -0.01 45 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.70 0.00 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.19 +0.01 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.69 +0.02 55 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.18 +0.02 54 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 40.67 +0.01 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.16 +0.02 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 45.66 +0.03 63 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.15 +0.02 60 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 50.64 +0.01 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.13 +0.03 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.17 -0.01 47 0 10 0
30JUL26 26.00 P 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.36 -0.01 47 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.49 -0.01 47 0 4 0
30JUL26 29.00 P 0.62 0.62 0.62 0.68 +0.01 47 1 13 +1
30JUL26 30.00 P 0.00 0.00 0.00 0.86 -0.02 47 0 4 0
30JUL26 31.00 P 1.08 1.08 1.08 1.12 -0.01 47 4 7 +4
30JUL26 32.00 P 0.00 0.00 0.00 1.41 -0.02 47 0 6 0
30JUL26 33.00 P 0.00 0.00 0.00 1.74 -0.02 46 0 1 0
30JUL26 34.00 P 0.00 0.00 0.00 2.14 -0.01 47 0 20 0
30JUL26 35.00 P 0.00 0.00 0.00 2.56 -0.07 46 0 64 0
30JUL26 36.00 P 3.12 3.12 3.12 3.05 -0.02 46 15 71 +15
30JUL26 37.00 P 3.77 3.77 3.77 3.58 -0.05 46 15 15 +15
30JUL26 38.00 P 0.00 0.00 0.00 4.15 -0.07 46 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 4.76 -0.09 46 0 15 0
30JUL26 40.00 P 0.00 0.00 0.00 5.48 -0.04 47 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.22 -0.03 48 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.94 -0.02 47 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.67 -0.25 47 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 8.49 -0.02 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.31 -0.01 47 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.15 -0.01 47 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.01 -0.01 47 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.90 0.00 48 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.78 -0.01 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 0.00 48 0 130 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 -0.01 47 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 -0.01 47 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.33 -0.02 47 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.45 -0.01 47 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.60 -0.01 47 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.77 -0.01 47 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.96 -0.04 46 0 54 0
29SEP26 29.00 P 0.00 0.00 0.00 1.19 -0.05 46 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 1.47 -0.04 46 0 79 0
29SEP26 31.00 P 0.00 0.00 0.00 1.78 -0.05 46 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.12 -0.05 46 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 2.58 +0.01 47 0 4 0
29SEP26 34.00 P 0.00 0.00 0.00 2.95 -0.06 46 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.43 -0.10 46 0 93 0
29SEP26 36.00 P 0.00 0.00 0.00 3.92 -0.03 46 0 38 0
29SEP26 37.00 P 4.71 4.71 4.71 4.48 -0.02 46 15 30 0
29SEP26 38.00 P 0.00 0.00 0.00 5.07 -0.05 46 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.69 -0.06 47 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 6.36 -0.03 47 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 7.05 -0.07 47 0 16 0
29SEP26 42.00 P 0.00 0.00 0.00 7.71 -0.18 46 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 8.45 -0.23 46 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.22 -0.06 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.02 -0.26 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.81 -0.05 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.70 -0.18 48 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 12.54 +0.03 48 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 13.31 -0.05 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.17 -0.04 47 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.40 -0.06 47 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 18.70 -0.03 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.05 -0.02 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.44 -0.01 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.86 -0.01 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.30 -0.01 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.76 0.00 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.23 0.00 47 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.71 +0.01 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.19 +0.01 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.68 +0.01 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.16 +0.01 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.66 +0.02 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.15 +0.02 50 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.64 +0.01 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.13 +0.02 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.44 -0.03 47 0 219 0
30DEC26 23.00 P 0.00 0.00 0.00 0.56 -0.04 46 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.73 -0.04 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.91 -0.05 47 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 1.13 -0.05 46 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.36 -0.07 46 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.65 -0.07 46 0 56 0
30DEC26 29.00 P 0.00 0.00 0.00 1.94 -0.02 46 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.28 -0.03 46 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.69 +0.01 47 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 3.09 -0.06 47 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 3.53 -0.02 47 0 8 0
30DEC26 34.00 P 0.00 0.00 0.00 4.01 -0.02 47 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 4.52 -0.02 47 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 5.03 -0.13 47 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 5.58 -0.15 47 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 6.20 -0.12 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.77 -0.09 47 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 7.47 -0.04 47 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 8.13 -0.03 47 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 8.85 -0.04 47 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 9.42 -0.10 46 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 10.33 -0.03 48 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 10.91 -0.21 46 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 11.65 -0.10 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.45 -0.08 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.39 +0.05 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.19 -0.27 48 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.02 -0.24 48 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 17.14 -0.25 48 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 19.40 -0.03 49 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 21.47 -0.05 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.78 -0.04 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.12 -0.04 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.51 -0.03 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.91 -0.03 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.35 -0.01 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.79 -0.01 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.19 -0.06 41 0 0 0
30MAR27 25.00 P 1.25 1.25 1.25 1.33 -0.08 46 5 42 +5
30MAR27 26.00 P 0.00 0.00 0.00 1.63 -0.05 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.93 -0.05 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.23 -0.06 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.60 -0.06 46 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 2.88 -0.06 46 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 3.28 -0.06 46 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.72 -0.06 46 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 4.27 -0.04 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.81 +0.12 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.35 +0.03 47 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.86 -0.08 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.43 -0.10 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.02 -0.10 47 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 7.63 -0.10 47 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.27 -0.09 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.92 -0.07 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.56 -0.07 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.24 -0.07 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.94 -0.06 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.68 -0.07 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.43 -0.07 46 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.18 -0.07 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.94 -0.07 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.75 -0.06 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.56 -0.06 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.60 -0.06 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.75 -0.05 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.92 -0.05 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.18 -0.04 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.46 -0.04 47 0 0 0
TOTAL PUT 320 15,054 -12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 8.50
29APR26 5.75 C 0.00 0.00 0.00 2.75 +0.01 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.76 0.00 75 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.54 0.00 80 0 21 0
29APR26 8.25 C 0.00 0.00 0.00 0.34 -0.02 76 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.18 -0.03 71 0 100 0
29APR26 8.75 C 0.09 0.09 0.08 0.08 -0.03 69 3 151 0
29APR26 9.00 C 0.04 0.04 0.04 0.03 -0.03 69 1 695 -1
29APR26 9.25 C 0.01 0.01 0.01 0.01 -0.02 70 3 319 0
29APR26 9.50 C 0.01 0.01 0.01 0.01 0.00 87 2 236 -2
29APR26 9.75 C 0.01 0.01 0.01 0.01 0.00 103 9 559 -9
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 118 0 184 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 146 0 261 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 172 0 93 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 196 0 159 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 219 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 241 0 149 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 261 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 280 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 298 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 316 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 332 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 348 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 364 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 379 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 393 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 406 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 420 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 432 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 445 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 457 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 468 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 491 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 512 0 20 0
28MAY26 5.75 C 0.00 0.00 0.00 2.77 0.00 64 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.53 0.00 65 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.29 +0.01 64 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.05 +0.01 61 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.82 0.00 60 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.60 +0.01 59 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.39 -0.01 58 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 1.16 0.00 53 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.97 -0.01 52 0 71 0
28MAY26 8.00 C 0.00 0.00 0.00 0.80 -0.02 52 0 57 0
28MAY26 8.25 C 0.00 0.00 0.00 0.68 0.00 55 0 19 0
28MAY26 8.50 C 0.52 0.53 0.52 0.53 -0.01 52 45 108 +45
28MAY26 8.75 C 0.43 0.43 0.40 0.41 -0.02 51 8 80 +4
28MAY26 9.00 C 0.33 0.33 0.33 0.33 -0.01 52 15 249 +15
28MAY26 9.25 C 0.26 0.26 0.26 0.26 0.00 53 3 416 0
28MAY26 9.50 C 0.00 0.00 0.00 0.19 -0.01 52 0 263 0
28MAY26 9.75 C 0.00 0.00 0.00 0.15 -0.01 53 0 273 0
28MAY26 10.00 C 0.11 0.11 0.11 0.11 -0.01 53 3 344 +3
28MAY26 10.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 326 0
28MAY26 11.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 211 0
28MAY26 11.50 C 0.00 0.00 0.00 0.02 0.00 55 0 264 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 105 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 493 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.80 -0.05 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.57 -0.04 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.36 -0.01 58 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.14 +0.01 57 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.92 -0.01 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.72 -0.02 55 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.52 +0.01 54 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.33 -0.04 52 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 1.16 -0.04 52 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.02 -0.03 53 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.88 0.00 52 0 23 0
29JUN26 8.50 C 0.00 0.00 0.00 0.76 0.00 52 0 1 0
29JUN26 8.75 C 0.61 0.61 0.61 0.64 -0.01 52 15 90 0
29JUN26 9.00 C 0.00 0.00 0.00 0.54 0.00 51 0 139 0
29JUN26 9.25 C 0.43 0.45 0.43 0.45 -0.01 51 30 204 +30
29JUN26 9.50 C 0.00 0.00 0.00 0.38 -0.01 51 0 682 0
29JUN26 9.75 C 0.32 0.32 0.32 0.32 0.00 51 15 146 +15
29JUN26 10.00 C 0.00 0.00 0.00 0.27 0.00 52 0 688 0
29JUN26 10.50 C 0.00 0.00 0.00 0.19 -0.01 52 0 602 0
29JUN26 11.00 C 0.00 0.00 0.00 0.13 0.00 52 0 1,718 0
29JUN26 11.50 C 0.09 0.09 0.09 0.09 0.00 53 34 713 +34
29JUN26 12.00 C 0.00 0.00 0.00 0.06 0.00 53 0 18 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 19 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 44 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 107 0 4 0
30JUL26 5.75 C 0.00 0.00 0.00 2.88 +0.02 60 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.64 -0.04 56 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.42 0.00 55 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.21 -0.04 54 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.01 -0.03 53 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.83 -0.02 54 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.64 -0.03 53 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.47 -0.03 52 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.31 -0.02 52 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.17 -0.02 52 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.01 -0.02 50 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.92 0.00 52 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.81 +0.02 52 0 17 0
30JUL26 9.00 C 0.00 0.00 0.00 0.71 0.00 52 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.62 0.00 51 0 19 0
30JUL26 9.50 C 0.00 0.00 0.00 0.53 -0.01 51 0 75 0
30JUL26 9.75 C 0.00 0.00 0.00 0.47 0.00 51 0 60 0
30JUL26 10.00 C 0.00 0.00 0.00 0.40 -0.01 51 0 135 0
30JUL26 10.50 C 0.00 0.00 0.00 0.30 -0.01 51 0 20 0
30JUL26 11.00 C 0.00 0.00 0.00 0.23 0.00 52 0 7 0
30JUL26 11.50 C 0.00 0.00 0.00 0.17 0.00 52 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.12 -0.01 51 0 91 0
30JUL26 12.50 C 0.10 0.10 0.10 0.09 0.00 51 2 37 +2
30JUL26 13.00 C 0.00 0.00 0.00 0.07 0.00 52 0 75 0
29SEP26 5.75 C 0.00 0.00 0.00 3.00 0.00 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.78 +0.01 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.58 0.00 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.39 +0.01 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.22 +0.01 55 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.04 0.00 54 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.86 -0.03 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.70 -0.03 52 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.56 -0.01 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.42 -0.01 52 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.29 -0.03 51 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 1.19 +0.02 52 0 830 0
29SEP26 8.75 C 0.00 0.00 0.00 1.08 +0.02 52 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.95 -0.01 50 0 2,204 0
29SEP26 9.25 C 0.00 0.00 0.00 0.86 -0.01 50 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.80 +0.01 51 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 0.71 0.00 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.65 -0.01 51 0 38 0
29SEP26 10.50 C 0.54 0.54 0.54 0.53 -0.01 51 1 46 +1
29SEP26 11.00 C 0.00 0.00 0.00 0.43 -0.01 51 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.35 -0.01 51 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 0.00 52 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.23 -0.01 51 0 141 0
29SEP26 13.00 C 0.00 0.00 0.00 0.19 0.00 52 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 0.00 51 0 5 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 -0.01 51 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 0.00 52 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 0.00 52 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 0.00 53 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 0.00 51 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 50 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.18 0.00 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.99 0.00 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.79 -0.02 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.62 -0.01 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.45 +0.01 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.30 +0.01 53 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.12 -0.02 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.99 -0.02 52 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.85 -0.01 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.71 -0.04 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.60 -0.03 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.49 +0.01 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.39 +0.02 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.29 +0.02 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.20 +0.02 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.10 +0.01 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.02 +0.01 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.95 0.00 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.80 -0.01 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.69 -0.01 50 0 59 0
30DEC26 11.50 C 0.00 0.00 0.00 0.60 -0.02 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.52 -0.01 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.44 -0.01 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.38 -0.01 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 0.00 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.28 -0.01 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 -0.01 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 0.00 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 0.00 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 -0.01 50 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 -0.01 51 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 0.00 51 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 0.00 51 0 34 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 0.00 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 0.00 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 0.00 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 0.00 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 51 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.35 0.00 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.17 +0.01 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.00 +0.01 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.84 -0.01 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.68 +0.01 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.53 0.00 54 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.39 0.00 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.26 +0.02 53 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.11 0.00 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.99 -0.01 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.89 +0.02 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.75 -0.01 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.67 -0.01 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.57 +0.02 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.48 +0.02 52 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.39 +0.02 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.31 +0.02 52 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.23 +0.02 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.09 +0.01 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.95 -0.01 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.84 -0.02 51 0 0 0
30MAR27 12.00 C 0.79 0.79 0.79 0.76 0.00 51 3 12 +3
30MAR27 12.50 C 0.00 0.00 0.00 0.67 -0.01 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.59 -0.01 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.53 -0.01 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.47 -0.01 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.42 -0.01 51 0 2 0
TOTAL CALL 192 20,000 +140
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 210 0 1 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 186 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 163 0 15 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 141 0 141 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 120 0 183 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 98 0 189 0
29APR26 7.75 P 0.02 0.02 0.02 0.01 -0.01 76 30 224 -30
29APR26 8.00 P 0.05 0.05 0.05 0.03 -0.02 73 15 126 0
29APR26 8.25 P 0.00 0.00 0.00 0.08 -0.04 71 0 138 0
29APR26 8.50 P 0.17 0.17 0.17 0.18 -0.04 72 2 1,033 +2
29APR26 8.75 P 0.35 0.35 0.35 0.32 -0.05 65 1 794 -1
29APR26 9.00 P 0.55 0.55 0.55 0.52 -0.04 62 1 281 -1
29APR26 9.25 P 0.00 0.00 0.00 0.76 -0.02 71 0 113 0
29APR26 9.50 P 0.00 0.00 0.00 1.00 -0.02 0 0 186 0
29APR26 9.75 P 0.00 0.00 0.00 1.29 +0.01 139 0 70 -5
29APR26 10.00 P 0.00 0.00 0.00 1.53 0.00 148 0 8 -32
29APR26 10.50 P 0.00 0.00 0.00 2.04 +0.01 192 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.54 +0.01 223 0 45 0
29APR26 11.50 P 0.00 0.00 0.00 3.04 0.00 253 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.54 0.00 279 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 4.04 0.00 304 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.54 +0.01 328 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.04 0.00 351 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.54 0.00 373 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 6.04 0.00 393 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.54 0.00 411 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.04 0.00 430 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.54 0.00 447 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.03 -0.01 446 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 8.53 -0.01 461 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.04 +0.01 497 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 9.54 0.00 513 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 10.04 +0.01 528 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 10.54 +0.01 543 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 11.03 0.00 532 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 11.53 -0.01 545 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 12.53 -0.01 570 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 13.53 -0.01 594 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 -0.01 53 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 81 0
28MAY26 6.75 P 0.00 0.00 0.00 0.04 -0.01 55 0 84 0
28MAY26 7.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 90 0
28MAY26 7.25 P 0.00 0.00 0.00 0.10 -0.01 54 0 438 0
28MAY26 7.50 P 0.00 0.00 0.00 0.14 -0.02 52 0 542 0
28MAY26 7.75 P 0.00 0.00 0.00 0.21 -0.02 53 0 779 0
28MAY26 8.00 P 0.31 0.31 0.31 0.30 -0.02 54 10 170 +10
28MAY26 8.25 P 0.00 0.00 0.00 0.40 -0.02 53 0 271 0
28MAY26 8.50 P 0.55 0.55 0.55 0.51 -0.03 52 1 486 +1
28MAY26 8.75 P 0.00 0.00 0.00 0.66 -0.02 53 0 319 0
28MAY26 9.00 P 0.00 0.00 0.00 0.80 -0.01 51 0 208 0
28MAY26 9.25 P 0.00 0.00 0.00 0.99 +0.01 52 0 62 0
28MAY26 9.50 P 0.00 0.00 0.00 1.18 -0.02 52 0 43 0
28MAY26 9.75 P 0.00 0.00 0.00 1.40 0.00 55 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.59 -0.02 52 0 103 0
28MAY26 10.50 P 0.00 0.00 0.00 2.05 -0.02 54 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.54 +0.01 60 0 151 0
28MAY26 11.50 P 0.00 0.00 0.00 3.04 0.00 67 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 3.54 0.00 75 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.04 0.00 81 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.54 +0.01 88 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.04 0.00 93 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.54 0.00 99 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.04 0.00 105 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.54 -0.01 110 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.04 0.00 115 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.54 0.00 120 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.03 -0.01 120 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.53 -0.01 124 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 9.04 +0.01 133 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.54 0.00 137 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 10.04 0.00 141 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 52 0 13 0
29JUN26 6.00 P 0.06 0.06 0.06 0.04 0.00 54 3 13 +3
29JUN26 6.25 P 0.00 0.00 0.00 0.06 0.00 53 0 47 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 -0.01 52 0 64 0
29JUN26 6.75 P 0.00 0.00 0.00 0.12 -0.01 52 0 123 0
29JUN26 7.00 P 0.00 0.00 0.00 0.17 -0.01 52 0 183 0
29JUN26 7.25 P 0.00 0.00 0.00 0.23 -0.01 52 0 464 0
29JUN26 7.50 P 0.00 0.00 0.00 0.30 -0.02 52 0 173 0
29JUN26 7.75 P 0.00 0.00 0.00 0.39 -0.01 53 0 75 0
29JUN26 8.00 P 0.49 0.49 0.49 0.48 -0.03 52 3 40 +3
29JUN26 8.25 P 0.60 0.60 0.60 0.59 -0.01 52 15 94 -15
29JUN26 8.50 P 0.00 0.00 0.00 0.71 -0.02 51 0 178 0
29JUN26 8.75 P 0.00 0.00 0.00 0.84 -0.02 50 0 297 0
29JUN26 9.00 P 0.00 0.00 0.00 1.00 -0.03 51 0 305 0
29JUN26 9.25 P 0.00 0.00 0.00 1.18 -0.02 52 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.35 +0.01 51 0 610 0
29JUN26 9.75 P 0.00 0.00 0.00 1.55 0.00 52 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.74 +0.01 52 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.16 0.00 52 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.58 -0.02 50 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 3.05 -0.01 51 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.54 0.00 54 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.04 0.00 59 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 4.54 +0.01 64 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 5.04 0.00 68 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 5.54 0.00 73 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 6.04 0.00 76 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 6.54 -0.01 80 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.04 0.00 84 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.54 0.00 87 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.03 -0.01 88 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.53 -0.01 91 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.04 +0.01 97 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.54 0.00 100 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.04 0.00 103 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.54 +0.01 106 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.03 0.00 105 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.53 -0.01 108 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.53 -0.01 113 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.54 0.00 121 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.53 0.00 123 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.53 +0.01 127 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.53 0.00 131 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.53 +0.01 135 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.53 +0.01 139 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.08 0.00 52 0 105 0
30JUL26 6.25 P 0.15 0.15 0.15 0.11 -0.01 52 2 2 +2
30JUL26 6.50 P 0.00 0.00 0.00 0.15 -0.01 52 0 151 0
30JUL26 6.75 P 0.00 0.00 0.00 0.21 0.00 52 0 37 0
30JUL26 7.00 P 0.00 0.00 0.00 0.27 0.00 52 0 15 0
30JUL26 7.25 P 0.00 0.00 0.00 0.34 0.00 52 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.43 0.00 52 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.51 -0.01 51 0 95 0
30JUL26 8.00 P 0.00 0.00 0.00 0.61 -0.02 51 0 173 0
30JUL26 8.25 P 0.00 0.00 0.00 0.72 -0.01 50 0 112 0
30JUL26 8.50 P 0.86 0.86 0.86 0.86 0.00 51 15 145 0
30JUL26 8.75 P 0.00 0.00 0.00 0.98 -0.02 50 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.13 -0.02 50 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.30 -0.03 50 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.49 +0.03 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.67 +0.02 51 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.86 +0.02 51 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.25 +0.02 51 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.67 0.00 51 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.12 +0.01 51 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.57 -0.01 50 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.04 0.00 50 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.54 0.00 54 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 0.00 52 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 +0.01 53 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.24 0.00 52 0 4 0
29SEP26 6.50 P 0.00 0.00 0.00 0.30 0.00 52 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 0.00 52 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.45 0.00 52 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 0.00 52 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 -0.01 52 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 -0.01 52 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 0.84 -0.01 51 0 31 0
29SEP26 8.25 P 0.00 0.00 0.00 0.97 -0.02 51 0 2,638 0
29SEP26 8.50 P 0.00 0.00 0.00 1.10 -0.01 51 0 881 0
29SEP26 8.75 P 0.00 0.00 0.00 1.24 -0.01 51 0 410 0
29SEP26 9.00 P 0.00 0.00 0.00 1.36 -0.04 50 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.54 -0.02 51 0 219 0
29SEP26 9.50 P 0.00 0.00 0.00 1.69 -0.02 50 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 1.89 +0.02 51 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.07 0.00 51 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.45 +0.02 51 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.85 0.00 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.24 -0.03 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.67 -0.02 49 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 4.12 -0.02 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.59 0.00 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.06 +0.01 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.54 0.00 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.04 0.00 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.54 -0.01 56 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 7.04 0.00 58 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.54 0.00 61 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.03 -0.01 61 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.53 -0.01 63 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.04 +0.01 67 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.54 0.00 69 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.04 0.00 71 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.54 +0.01 73 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.03 0.00 73 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.53 -0.01 75 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.53 -0.01 79 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.54 0.00 84 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.53 0.00 85 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.53 0.00 89 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.26 -0.01 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.32 -0.01 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.39 -0.01 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.47 -0.01 51 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.56 0.00 51 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.65 -0.01 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.75 -0.01 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.85 -0.02 51 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.96 -0.02 51 0 0 0
30DEC26 8.00 P 1.09 1.09 1.09 1.08 0.00 50 50 52 +50
30DEC26 8.25 P 0.00 0.00 0.00 1.21 -0.01 50 0 8 0
30DEC26 8.50 P 0.00 0.00 0.00 1.34 -0.02 50 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.47 -0.03 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.63 0.00 50 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.79 -0.01 50 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 1.95 0.00 50 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.12 0.00 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.29 -0.01 50 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.66 0.00 50 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.04 +0.01 50 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.43 0.00 49 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 3.85 0.00 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.27 -0.02 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.70 -0.01 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.14 -0.01 48 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.59 -0.01 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.08 +0.01 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.54 -0.01 47 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 7.04 0.00 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.54 0.00 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.03 -0.01 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.53 -0.01 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.04 +0.01 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.54 0.00 58 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.04 0.00 60 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.54 +0.01 62 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.03 0.00 62 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.53 -0.01 64 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.53 -0.01 66 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.54 0.00 71 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.39 -0.02 51 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.47 -0.01 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.55 -0.01 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.64 -0.02 52 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.74 -0.02 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.84 -0.02 52 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.95 -0.01 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.05 -0.02 51 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.16 -0.01 51 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 1.29 0.00 51 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.41 -0.01 50 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.54 -0.03 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.68 -0.03 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.83 -0.03 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.98 -0.04 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.17 0.00 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.33 -0.01 50 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.51 -0.01 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.86 -0.02 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.23 -0.01 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.62 -0.01 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.01 -0.03 49 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.43 -0.02 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.85 0.00 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.27 0.00 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.71 0.00 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.16 +0.01 48 0 0 0
TOTAL PUT 148 18,884 -13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KLE - KUNLUN ENERGY CLOSING PRICE HK$ 7.49
29APR26 5.00 C 0.00 0.00 0.00 2.51 -0.09 302 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.26 -0.09 271 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.00 -0.10 212 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.75 -0.10 185 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.51 -0.09 182 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.26 -0.09 155 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.99 -0.11 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.74 -0.11 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.49 -0.11 0 0 0 0
29APR26 7.25 C 0.30 0.30 0.30 0.25 -0.10 34 2 185 0
29APR26 7.50 C 0.00 0.00 0.00 0.07 -0.07 33 0 91 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 -0.02 36 0 105 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 99 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 14 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 116 0 43 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 179 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.52 -0.09 77 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.27 -0.09 69 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.02 -0.08 61 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.76 -0.09 46 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.52 -0.10 46 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.28 -0.07 43 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.00 -0.12 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.76 -0.11 20 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.54 -0.09 22 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.35 -0.08 23 0 104 0
28MAY26 7.50 C 0.24 0.24 0.24 0.20 -0.05 22 1 23 0
28MAY26 7.75 C 0.00 0.00 0.00 0.10 -0.03 22 0 9 0
28MAY26 8.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 76 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.72 -0.09 70 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.62 -0.08 67 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.52 -0.09 64 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.27 -0.09 57 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.03 -0.07 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.78 -0.07 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.53 -0.09 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.29 -0.06 39 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.01 -0.11 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.77 -0.10 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.54 -0.10 19 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.36 -0.08 20 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.21 -0.06 20 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 -0.04 20 0 410 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.02 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.52 -0.09 56 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.27 -0.09 50 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.03 -0.07 48 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.78 -0.07 42 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.53 -0.09 37 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.29 -0.06 33 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.01 -0.11 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.77 -0.11 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.56 -0.10 19 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.39 -0.08 20 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.26 -0.05 20 0 105 0
30JUL26 7.75 C 0.00 0.00 0.00 0.16 -0.05 20 0 15 0
30JUL26 8.00 C 0.00 0.00 0.00 0.10 -0.03 20 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.72 -0.09 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.62 -0.09 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.52 -0.09 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.27 -0.09 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.03 -0.07 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.78 -0.07 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.53 -0.09 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.29 -0.07 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.03 -0.11 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.83 -0.09 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.65 -0.08 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 -0.07 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 -0.06 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.28 -0.05 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 -0.04 22 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 -0.03 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.03 22 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.01 23 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.52 -0.09 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.27 -0.09 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.03 -0.07 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.78 -0.07 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.54 -0.08 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.29 -0.07 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.06 -0.11 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.88 -0.09 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.69 -0.11 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 -0.07 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 -0.07 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.34 -0.06 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.26 -0.05 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 -0.04 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 -0.03 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 -0.03 19 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 -0.01 20 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.52 -0.09 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.27 -0.09 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.03 -0.07 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.78 -0.07 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.54 -0.08 20 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.29 -0.09 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.14 -0.09 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.97 -0.09 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.81 -0.08 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.66 -0.09 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.54 -0.06 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 -0.05 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.36 -0.04 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.28 -0.04 19 0 20 0
30MAR27 8.50 C 0.00 0.00 0.00 0.22 -0.04 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.18 -0.02 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 -0.02 20 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 3 2,501 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 156 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.07 +0.02 29 0 680 0
29APR26 7.75 P 0.24 0.24 0.24 0.27 +0.08 37 50 211 0
29APR26 8.00 P 0.00 0.00 0.00 0.51 +0.10 0 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 0.76 +0.11 0 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 1.01 +0.11 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.26 +0.11 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.51 +0.09 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.01 +0.09 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.01 +0.09 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.51 +0.09 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.01 +0.09 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.51 +0.09 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 50 0
28MAY26 7.25 P 0.00 0.00 0.00 0.08 +0.02 20 0 9 0
28MAY26 7.50 P 0.16 0.16 0.16 0.18 +0.04 20 3 451 -3
28MAY26 7.75 P 0.00 0.00 0.00 0.33 +0.05 20 0 280 0
28MAY26 8.00 P 0.00 0.00 0.00 0.53 +0.07 19 0 119 0
28MAY26 8.25 P 0.00 0.00 0.00 0.77 +0.11 23 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.01 +0.11 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.26 +0.11 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.51 +0.09 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.01 +0.09 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.01 +0.09 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.51 +0.09 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.01 +0.09 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.51 +0.09 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 20 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 +0.01 20 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.19 +0.03 19 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.32 +0.04 19 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.49 +0.06 18 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.71 +0.09 20 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.93 +0.10 19 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.17 +0.11 20 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.41 +0.08 16 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.65 +0.07 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.89 +0.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.14 +0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.40 +0.08 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.64 +0.07 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.13 +0.06 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.63 +0.07 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.14 +0.08 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.63 +0.07 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.08 +0.01 20 0 19 0
30JUL26 7.00 P 0.13 0.14 0.13 0.14 +0.02 19 50 57 +42
30JUL26 7.25 P 0.00 0.00 0.00 0.24 +0.03 19 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.37 +0.05 19 0 0 0
30JUL26 7.75 P 0.48 0.48 0.48 0.53 +0.05 19 3 3 +3
30JUL26 8.00 P 0.00 0.00 0.00 0.74 +0.08 20 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.95 +0.09 20 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.18 +0.10 20 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.41 +0.07 15 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.65 +0.07 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.89 +0.06 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.14 +0.07 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.40 +0.08 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.64 +0.07 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 +0.01 23 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 +0.01 22 0 25 0
29SEP26 6.75 P 0.18 0.18 0.18 0.18 +0.03 23 4 22 +4
29SEP26 7.00 P 0.00 0.00 0.00 0.26 +0.03 22 0 82 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 +0.05 23 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.51 +0.06 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.67 +0.07 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.83 +0.08 22 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 1.02 +0.08 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.27 +0.10 25 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.49 +0.10 26 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.73 +0.10 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.98 +0.11 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.23 +0.11 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.48 +0.11 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.74 +0.12 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.24 +0.11 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.73 +0.08 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.22 +0.08 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.72 +0.08 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 +0.01 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 +0.02 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 +0.03 20 0 200 0
30DEC26 7.25 P 0.00 0.00 0.00 0.41 +0.04 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.54 +0.04 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.70 +0.05 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.85 +0.06 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.04 +0.07 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.28 +0.08 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.50 +0.09 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.74 +0.10 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.98 +0.10 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.23 +0.11 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.48 +0.11 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.74 +0.12 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.24 +0.11 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.73 +0.08 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.22 +0.07 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.72 +0.08 43 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 +0.01 20 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 +0.02 20 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.27 +0.03 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.36 +0.03 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.48 +0.04 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.61 +0.05 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.76 +0.06 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.91 +0.07 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.09 +0.08 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.32 +0.08 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.53 +0.09 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.76 +0.10 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.00 +0.11 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.24 +0.11 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.49 +0.11 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.74 +0.11 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.24 +0.11 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.73 +0.08 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.23 +0.08 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.73 +0.09 39 0 0 0
TOTAL PUT 110 4,642 +46
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 23.90
29APR26 16.50 C 0.00 0.00 0.00 7.43 -0.24 246 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.93 -0.24 228 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.43 -0.24 211 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.93 -0.24 194 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.43 -0.24 178 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.93 -0.24 162 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.40 -0.27 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.90 -0.27 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.90 -0.27 0 0 1 0
29APR26 22.00 C 0.00 0.00 0.00 1.91 -0.26 54 0 17 0
29APR26 23.00 C 0.91 0.92 0.91 0.96 -0.28 47 30 119 +8
29APR26 24.00 C 0.22 0.25 0.20 0.28 -0.23 46 83 146 -20
29APR26 25.00 C 0.06 0.07 0.06 0.04 -0.11 47 61 510 +60
29APR26 26.00 C 0.02 0.02 0.02 0.01 -0.02 57 95 665 +61
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 504 0
29APR26 28.00 C 0.01 0.01 0.01 0.01 0.00 98 20 340 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 116 0 87 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 134 0 90 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 150 0 163 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 166 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 180 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 195 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 209 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 222 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 235 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 247 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 259 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 270 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 292 0 94 0
28MAY26 16.50 C 0.00 0.00 0.00 7.47 -0.25 65 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.94 -0.34 47 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.45 -0.22 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.96 -0.24 48 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.48 -0.23 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.99 -0.21 46 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.49 -0.23 42 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.02 -0.38 41 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.13 -0.25 41 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.34 -0.22 41 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 1.68 -0.18 42 0 81 0
28MAY26 24.00 C 1.08 1.08 1.08 1.12 -0.17 41 1 217 +1
28MAY26 25.00 C 0.68 0.69 0.67 0.72 -0.13 41 22 292 +9
28MAY26 26.00 C 0.45 0.47 0.43 0.46 -0.09 42 66 265 +20
28MAY26 27.00 C 0.29 0.29 0.29 0.27 -0.06 42 10 493 0
28MAY26 28.00 C 0.19 0.19 0.18 0.15 -0.04 41 151 646 +136
28MAY26 29.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 128 0
28MAY26 30.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 175 0
28MAY26 31.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 87 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 7.49 -0.25 52 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.01 -0.27 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.52 -0.25 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.04 -0.25 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.57 -0.25 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.12 -0.25 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.59 -0.33 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.16 -0.30 40 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 3.36 -0.22 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.66 -0.19 40 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 2.04 -0.17 40 0 54 0
29JUN26 24.00 C 1.56 1.56 1.56 1.53 -0.15 40 30 149 +30
29JUN26 25.00 C 1.14 1.14 1.12 1.12 -0.14 40 165 505 +165
29JUN26 26.00 C 0.78 0.83 0.78 0.83 -0.09 40 181 287 +91
29JUN26 27.00 C 0.55 0.61 0.55 0.58 -0.09 40 53 505 +53
29JUN26 28.00 C 0.44 0.44 0.44 0.40 -0.07 40 90 519 -15
29JUN26 29.00 C 0.00 0.00 0.00 0.27 -0.05 40 0 296 0
29JUN26 30.00 C 0.00 0.00 0.00 0.18 -0.04 40 0 373 0
29JUN26 31.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 54 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 7.52 -0.25 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.06 -0.25 47 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.60 -0.24 46 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.14 -0.25 45 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.69 -0.25 44 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.26 -0.25 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.85 -0.23 43 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.36 -0.33 40 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.61 -0.22 40 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.98 -0.17 40 0 12 0
30JUL26 23.00 C 0.00 0.00 0.00 2.39 -0.17 40 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 1.89 -0.16 40 0 2 0
30JUL26 25.00 C 0.00 0.00 0.00 1.48 -0.14 40 0 212 0
30JUL26 26.00 C 0.00 0.00 0.00 1.15 -0.12 40 0 183 0
30JUL26 27.00 C 0.00 0.00 0.00 0.89 -0.10 40 0 186 0
30JUL26 28.00 C 0.00 0.00 0.00 0.67 -0.08 40 0 143 0
30JUL26 29.00 C 0.00 0.00 0.00 0.50 -0.07 40 0 60 0
30JUL26 30.00 C 0.00 0.00 0.00 0.37 -0.05 40 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.27 -0.04 40 0 11 0
30JUL26 32.00 C 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 7.76 -0.25 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.33 -0.24 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.90 -0.23 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.48 -0.23 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.07 -0.23 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.66 -0.22 43 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.29 -0.23 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.92 -0.22 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.14 -0.30 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.54 -0.19 40 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 3.00 -0.17 40 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 2.53 -0.17 40 0 308 0
29SEP26 25.00 C 0.00 0.00 0.00 2.11 -0.15 40 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 1.77 -0.13 41 0 458 0
29SEP26 27.00 C 0.00 0.00 0.00 1.48 -0.10 41 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 1.22 -0.09 41 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 1.00 -0.09 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.82 -0.07 41 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.65 -0.08 41 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.54 -0.05 41 0 162 0
29SEP26 33.00 C 0.51 0.51 0.51 0.43 -0.04 41 5 62 +5
29SEP26 34.00 C 0.00 0.00 0.00 0.34 -0.05 40 0 121 0
29SEP26 35.00 C 0.00 0.00 0.00 0.28 -0.02 41 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.22 -0.03 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.17 -0.03 40 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 0.00 41 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 0.00 41 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.13 -0.25 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.72 -0.25 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.33 -0.23 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.95 -0.23 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.58 -0.22 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.21 -0.22 43 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.86 -0.21 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.52 -0.19 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 4.88 -0.20 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.31 -0.18 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.69 -0.26 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.27 -0.17 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.85 -0.16 41 0 7 0
30DEC26 26.00 C 0.00 0.00 0.00 2.48 -0.15 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.17 -0.12 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 1.89 -0.10 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.64 -0.09 41 0 58 0
30DEC26 30.00 C 1.46 1.46 1.46 1.42 -0.08 41 3 94 +3
30DEC26 31.00 C 0.00 0.00 0.00 1.21 -0.08 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.05 -0.06 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.90 -0.06 41 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.77 -0.05 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.66 -0.05 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.56 -0.04 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.49 -0.03 41 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.41 -0.03 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.35 -0.03 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.30 -0.02 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.25 -0.02 40 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.22 -0.02 40 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 8.51 -0.24 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.09 -0.27 44 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 7.74 -0.22 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.38 -0.22 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.02 -0.22 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.68 -0.20 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.35 -0.20 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.03 -0.20 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.40 -0.22 42 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 4.85 -0.20 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.34 -0.19 41 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 3.89 -0.17 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.43 -0.16 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.10 -0.13 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.77 -0.11 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.47 -0.07 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.20 -0.08 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.94 -0.09 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.74 -0.07 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.53 -0.08 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.36 -0.06 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.21 -0.06 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.06 -0.06 41 0 10 0
TOTAL CALL 1,066 15,502 +607
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 183 0 25 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 168 0 25 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 154 0 40 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 140 0 126 0
29APR26 19.50 P 0.01 0.01 0.01 0.01 0.00 126 10 149 -10
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 111 0 182 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 62 0
29APR26 22.00 P 0.04 0.04 0.04 0.01 0.00 58 104 188 +98
29APR26 23.00 P 0.10 0.10 0.10 0.06 -0.02 48 5 271 0
29APR26 24.00 P 0.44 0.48 0.44 0.39 +0.04 47 61 419 -46
29APR26 25.00 P 1.40 1.40 1.40 1.14 +0.15 47 1 71 -1
29APR26 26.00 P 2.35 2.35 2.25 2.10 +0.24 0 7 152 0
29APR26 27.00 P 3.16 3.16 3.16 3.19 +0.35 121 1 108 0
29APR26 28.00 P 0.00 0.00 0.00 4.10 +0.26 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.11 +0.27 120 0 0 -32
29APR26 30.00 P 0.00 0.00 0.00 6.11 +0.27 138 0 11 -15
29APR26 31.00 P 0.00 0.00 0.00 7.11 +0.27 154 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.11 +0.27 170 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.11 +0.27 185 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.13 +0.29 228 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.13 +0.23 244 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.13 +0.23 259 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 13.13 +0.21 273 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 14.13 +0.22 288 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 15.13 +0.24 302 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 16.11 +0.19 278 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 17.11 +0.19 289 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 18.13 +0.24 339 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 58 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 33 0
28MAY26 18.50 P 0.00 0.00 0.00 0.02 0.00 43 0 50 0
28MAY26 19.00 P 0.00 0.00 0.00 0.03 0.00 42 0 20 0
28MAY26 19.50 P 0.00 0.00 0.00 0.05 0.00 41 0 181 0
28MAY26 20.00 P 0.15 0.15 0.15 0.08 +0.01 41 2 107 +2
28MAY26 21.00 P 0.00 0.00 0.00 0.20 +0.02 42 0 166 0
28MAY26 22.00 P 0.45 0.45 0.42 0.41 +0.05 42 120 478 +100
28MAY26 23.00 P 0.90 0.90 0.72 0.74 +0.07 42 136 341 +1
28MAY26 24.00 P 0.00 0.00 0.00 1.19 +0.11 41 0 590 0
28MAY26 25.00 P 0.00 0.00 0.00 1.78 +0.15 41 0 202 0
28MAY26 26.00 P 2.57 2.57 2.57 2.50 +0.17 41 2 158 +2
28MAY26 27.00 P 3.42 3.42 3.42 3.32 +0.20 41 1 51 +1
28MAY26 28.00 P 0.00 0.00 0.00 4.21 +0.23 41 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 5.14 +0.19 41 0 39 0
28MAY26 30.00 P 0.00 0.00 0.00 6.11 +0.16 40 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 7.11 +0.18 45 0 23 0
28MAY26 32.00 P 0.00 0.00 0.00 8.11 +0.25 50 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.11 +0.25 54 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.13 +0.29 64 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.13 +0.23 68 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.13 +0.23 72 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.13 +0.21 76 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 14.13 +0.22 80 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 15.13 +0.24 84 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 16.11 +0.19 81 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 4 0
29JUN26 17.00 P 0.07 0.07 0.07 0.03 0.00 41 5 10 +5
29JUN26 17.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 46 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 +0.02 40 0 39 0
29JUN26 19.50 P 0.26 0.28 0.25 0.20 +0.02 40 45 74 -26
29JUN26 20.00 P 0.33 0.33 0.33 0.28 +0.02 40 15 139 -15
29JUN26 21.00 P 0.53 0.53 0.53 0.49 +0.04 40 15 118 -15
29JUN26 22.00 P 0.84 0.84 0.80 0.79 +0.06 40 2 449 0
29JUN26 23.00 P 1.23 1.23 1.16 1.17 +0.09 40 127 579 +124
29JUN26 24.00 P 0.00 0.00 0.00 1.66 +0.11 40 0 1,189 0
29JUN26 25.00 P 0.00 0.00 0.00 2.26 +0.15 40 1 386 0
29JUN26 26.00 P 0.00 0.00 0.00 2.94 +0.14 40 0 113 0
29JUN26 27.00 P 0.00 0.00 0.00 3.70 +0.18 40 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.57 +0.19 41 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 5.42 +0.18 41 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.38 +0.25 43 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 7.28 +0.22 41 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 8.24 +0.23 42 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 9.20 +0.23 41 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 10.18 +0.23 41 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 11.15 +0.25 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.15 +0.24 36 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.14 +0.22 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.13 +0.22 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.13 +0.24 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.13 +0.21 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 17.13 +0.21 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 18.13 +0.23 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 19.12 +0.23 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 20.11 +0.22 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 21.10 +0.21 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 22.12 +0.24 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 23.12 +0.24 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 24.12 +0.25 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 25.10 +0.23 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 26.12 +0.26 63 0 0 0
30JUL26 16.50 P 0.11 0.11 0.11 0.06 +0.01 40 1 1 +1
30JUL26 17.00 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.16 +0.02 40 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 0.21 +0.01 40 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 0.29 +0.03 40 0 4 0
30JUL26 19.50 P 0.00 0.00 0.00 0.37 +0.03 40 0 15 0
30JUL26 20.00 P 0.00 0.00 0.00 0.48 +0.04 40 0 47 0
30JUL26 21.00 P 0.00 0.00 0.00 0.73 +0.04 40 0 16 0
30JUL26 22.00 P 0.00 0.00 0.00 1.07 +0.08 40 0 162 0
30JUL26 23.00 P 0.00 0.00 0.00 1.48 +0.09 40 0 177 0
30JUL26 24.00 P 0.00 0.00 0.00 1.98 +0.13 39 0 246 0
30JUL26 25.00 P 0.00 0.00 0.00 2.57 +0.15 40 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 3.23 +0.16 39 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 3.96 +0.17 40 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 4.76 +0.17 40 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.60 +0.22 40 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.47 +0.23 40 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.37 +0.23 40 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.30 +0.23 40 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.26 +0.25 40 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.22 +0.25 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 +0.01 40 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.25 +0.02 41 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.32 +0.02 41 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.40 +0.02 41 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 0.50 +0.04 41 0 21 0
29SEP26 19.00 P 0.00 0.00 0.00 0.60 +0.03 41 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.73 +0.04 41 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.87 +0.05 41 0 72 0
29SEP26 21.00 P 0.00 0.00 0.00 1.20 +0.06 41 0 34 0
29SEP26 22.00 P 0.00 0.00 0.00 1.58 +0.08 41 0 218 0
29SEP26 23.00 P 0.00 0.00 0.00 2.00 +0.10 40 0 59 0
29SEP26 24.00 P 0.00 0.00 0.00 2.52 +0.13 40 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.09 +0.01 40 0 147 0
29SEP26 26.00 P 0.00 0.00 0.00 3.74 +0.16 40 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.42 +0.12 40 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.18 +0.16 40 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.96 +0.16 40 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.78 +0.19 40 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 7.63 +0.20 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.51 +0.21 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.41 +0.21 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.33 +0.23 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.26 +0.24 38 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 12.22 +0.25 38 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 13.18 +0.23 36 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.16 +0.25 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.14 +0.24 27 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.13 +0.21 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.13 +0.21 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.13 +0.23 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.12 +0.23 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.11 +0.22 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.10 +0.21 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.13 +0.25 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.43 +0.03 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.52 +0.03 41 0 0 0
30DEC26 17.50 P 0.68 0.68 0.68 0.63 +0.04 41 4 5 +4
30DEC26 18.00 P 0.00 0.00 0.00 0.74 +0.04 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.87 +0.05 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.01 +0.05 41 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.16 +0.06 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.32 +0.05 40 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 1.69 +0.07 40 0 40 0
30DEC26 22.00 P 2.10 2.10 2.10 2.10 +0.09 40 1 23 +1
30DEC26 23.00 P 0.00 0.00 0.00 2.56 +0.10 40 0 32 0
30DEC26 24.00 P 0.00 0.00 0.00 3.07 +0.12 40 0 31 0
30DEC26 25.00 P 0.00 0.00 0.00 3.64 +0.13 39 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.28 +0.15 40 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 4.97 +0.17 40 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.66 +0.14 39 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.42 +0.15 40 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 7.20 +0.16 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.01 +0.20 40 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.84 +0.20 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.70 +0.20 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.57 +0.21 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.47 +0.18 39 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 12.38 +0.22 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.32 +0.23 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.25 +0.23 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.23 +0.25 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.20 +0.27 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.16 +0.24 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.16 +0.26 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.67 +0.04 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.78 +0.04 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.90 +0.05 41 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.05 +0.06 41 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.19 +0.05 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.36 +0.07 41 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.52 +0.05 40 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.69 +0.05 40 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.05 +0.04 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.47 +0.04 40 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 2.95 +0.05 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.47 +0.07 39 0 6 0
30MAR27 25.00 P 0.00 0.00 0.00 4.04 +0.07 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.71 +0.13 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.39 +0.19 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.07 +0.17 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.81 +0.20 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.57 +0.21 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.32 +0.18 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.16 +0.22 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.99 +0.23 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.80 +0.21 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.67 +0.22 38 0 0 0
TOTAL PUT 666 12,076 +179
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 43.64
29APR26 35.00 C 0.00 0.00 0.00 8.68 -0.03 148 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.69 -0.02 137 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.69 -0.02 120 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.69 -0.02 104 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.69 -0.03 87 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.70 -0.04 74 0 151 0
29APR26 41.00 C 0.00 0.00 0.00 2.72 -0.08 61 0 0 0
29APR26 42.00 C 1.67 1.94 1.64 1.72 -0.20 42 532 442 +211
29APR26 43.00 C 1.05 1.45 0.94 0.98 -0.22 47 137 994 +30
29APR26 44.00 C 0.54 0.83 0.46 0.46 -0.22 48 643 2,468 +447
29APR26 45.00 C 0.26 0.43 0.21 0.22 -0.17 53 1,882 2,925 +82
29APR26 46.00 C 0.13 0.23 0.12 0.13 -0.10 62 521 2,320 -122
29APR26 47.00 C 0.08 0.12 0.07 0.08 -0.07 69 227 4,034 -45
29APR26 48.00 C 0.08 0.08 0.06 0.05 -0.04 76 14 1,599 0
29APR26 49.00 C 0.06 0.06 0.06 0.03 -0.04 81 1 1,159 -1
29APR26 50.00 C 0.04 0.06 0.03 0.02 -0.03 87 127 3,712 -111
29APR26 52.50 C 0.03 0.03 0.02 0.01 -0.02 103 62 3,510 -62
29APR26 55.00 C 0.01 0.02 0.01 0.01 -0.01 126 29 3,863 -29
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 147 0 4,078 0
29APR26 60.00 C 0.01 0.01 0.01 0.01 0.00 166 1,093 5,311 +794
29APR26 62.50 C 0.01 0.01 0.01 0.01 0.00 185 291 1,886 -2
29APR26 65.00 C 0.01 0.01 0.01 0.01 0.00 203 140 1,350 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 219 0 1,024 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 235 0 1,271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 251 0 702 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 265 0 739 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 279 0 962 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 293 0 389 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 306 0 562 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 318 0 684 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 330 0 810 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 342 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 353 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 364 0 1,254 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 375 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 385 0 637 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 395 0 401 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 405 0 1,158 0
30APR26 35.00 C 0.00 0.00 0.00 8.69 -0.02 125 0 0 0
30APR26 36.00 C 0.00 0.00 0.00 7.69 -0.02 111 0 0 0
30APR26 37.00 C 0.00 0.00 0.00 6.69 -0.03 97 0 0 0
30APR26 38.00 C 0.00 0.00 0.00 5.70 -0.02 87 0 0 0
30APR26 39.00 C 0.00 0.00 0.00 4.71 -0.02 76 0 0 0
30APR26 40.00 C 0.00 0.00 0.00 3.73 -0.03 66 0 0 0
30APR26 41.00 C 0.00 0.00 0.00 2.77 -0.08 57 0 0 0
30APR26 42.00 C 1.76 1.96 1.76 1.86 -0.14 49 96 110 +21
30APR26 43.00 C 1.08 1.28 1.08 1.17 -0.14 51 117 187 -8
30APR26 44.00 C 0.80 0.95 0.57 0.57 -0.24 46 318 338 +154
30APR26 45.00 C 0.45 0.54 0.30 0.30 -0.19 49 245 521 +67
30APR26 46.00 C 0.25 0.30 0.16 0.16 -0.14 54 173 322 +73
30APR26 47.00 C 0.13 0.18 0.10 0.08 -0.10 57 201 338 +129
30APR26 48.00 C 0.08 0.09 0.07 0.05 -0.06 62 29 229 +29
30APR26 49.00 C 0.08 0.08 0.08 0.03 -0.04 66 15 51 +15
30APR26 50.00 C 0.00 0.00 0.00 0.02 -0.03 71 0 107 0
30APR26 52.50 C 0.00 0.00 0.00 0.01 -0.02 84 0 140 0
30APR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 103 0 70 0
30APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 120 0 1 0
30APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
08MAY26 35.00 C 9.00 9.00 9.00 8.81 - 82 2 2 -
08MAY26 36.00 C 0.00 0.00 0.00 7.77 - 68 0 0 -
08MAY26 37.00 C 0.00 0.00 0.00 6.69 - 46 0 0 -
08MAY26 38.00 C 0.00 0.00 0.00 5.71 - 44 0 0 -
08MAY26 39.00 C 0.00 0.00 0.00 4.76 - 43 0 0 -
08MAY26 40.00 C 0.00 0.00 0.00 3.86 - 43 0 0 -
08MAY26 41.00 C 0.00 0.00 0.00 3.04 - 44 0 0 -
08MAY26 42.00 C 2.36 2.36 2.18 2.25 - 41 53 38 -
08MAY26 43.00 C 1.55 1.55 1.54 1.61 - 41 30 30 -
08MAY26 44.00 C 1.21 1.45 1.06 1.10 - 41 600 376 -
08MAY26 45.00 C 0.82 0.88 0.70 0.75 - 42 165 133 -
08MAY26 46.00 C 0.61 0.61 0.49 0.49 - 43 275 251 -
08MAY26 47.00 C 0.43 0.44 0.31 0.33 - 45 178 178 -
08MAY26 48.00 C 0.25 0.33 0.22 0.21 - 45 92 92 -
08MAY26 49.00 C 0.20 0.23 0.17 0.14 - 47 64 62 -
08MAY26 50.00 C 0.14 0.16 0.12 0.09 - 48 47 47 -
08MAY26 52.50 C 0.00 0.00 0.00 0.04 - 53 0 0 -
08MAY26 55.00 C 0.00 0.00 0.00 0.02 - 58 0 0 -
08MAY26 57.50 C 0.00 0.00 0.00 0.01 - 62 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 8.92 +0.01 53 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.88 -0.14 45 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.97 -0.08 45 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.18 -0.07 47 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.44 0.00 49 0 1 0
28MAY26 40.00 C 0.00 0.00 0.00 4.56 -0.09 45 0 10 0
28MAY26 41.00 C 0.00 0.00 0.00 3.83 -0.10 44 0 0 0
28MAY26 42.00 C 3.08 3.34 3.08 3.17 -0.12 44 195 236 +78
28MAY26 43.00 C 2.58 2.80 2.54 2.62 -0.13 44 158 254 +53
28MAY26 44.00 C 2.25 2.46 2.06 2.13 -0.15 44 304 547 +185
28MAY26 45.00 C 1.75 2.02 1.66 1.73 -0.13 44 241 2,082 +14
28MAY26 46.00 C 1.40 1.58 1.35 1.39 -0.12 45 719 3,075 +462
28MAY26 47.00 C 1.23 1.23 1.09 1.13 -0.11 46 74 1,152 +14
28MAY26 48.00 C 0.98 1.00 0.90 0.91 -0.10 46 5 520 +5
28MAY26 49.00 C 0.74 0.82 0.74 0.73 -0.08 47 16 521 0
28MAY26 50.00 C 0.66 0.74 0.59 0.58 -0.07 47 170 1,232 -13
28MAY26 52.50 C 0.37 0.45 0.37 0.32 -0.04 48 11 728 -6
28MAY26 55.00 C 0.28 0.28 0.24 0.18 -0.02 50 75 1,217 -67
28MAY26 57.50 C 0.17 0.22 0.16 0.11 0.00 52 380 4,030 +270
28MAY26 60.00 C 0.13 0.16 0.12 0.06 0.00 53 745 2,454 -437
28MAY26 62.50 C 0.00 0.00 0.00 0.04 0.00 55 0 1,293 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 +0.01 58 0 1,271 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 +0.01 60 0 946 0
28MAY26 70.00 C 0.07 0.07 0.07 0.01 0.00 59 32 596 0
28MAY26 72.50 C 0.06 0.06 0.06 0.01 0.00 63 60 402 -60
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 209 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 220 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 321 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 155 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 93 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 226 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 89 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 95 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 97 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 100 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 102 0 12 0
29JUN26 35.00 C 0.00 0.00 0.00 9.36 -0.12 51 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.44 -0.07 48 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.47 -0.07 44 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 6.70 -0.09 44 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 5.96 -0.19 44 0 0 0
29JUN26 40.00 C 5.40 5.40 5.35 5.26 -0.11 44 2 2 +2
29JUN26 41.00 C 0.00 0.00 0.00 4.66 -0.07 44 0 14 0
29JUN26 42.00 C 4.12 4.12 4.03 4.07 -0.04 44 30 42 +30
29JUN26 43.00 C 3.54 3.56 3.51 3.52 -0.12 44 69 213 +54
29JUN26 44.00 C 3.29 3.29 3.20 3.06 -0.07 44 30 310 -15
29JUN26 45.00 C 2.62 2.87 2.62 2.64 -0.09 44 104 960 +45
29JUN26 46.00 C 2.28 2.55 2.24 2.27 -0.10 44 91 5,458 +60
29JUN26 47.00 C 1.95 2.20 1.91 1.97 -0.09 45 275 550 +173
29JUN26 48.00 C 1.71 1.90 1.65 1.68 -0.12 45 219 578 +165
29JUN26 49.00 C 1.52 1.56 1.46 1.44 -0.12 45 192 1,511 +16
29JUN26 50.00 C 1.28 1.46 1.24 1.21 -0.14 45 81 6,523 -42
29JUN26 52.50 C 0.90 1.04 0.87 0.80 -0.14 46 170 874 +90
29JUN26 55.00 C 0.68 0.72 0.62 0.52 -0.13 46 23 1,556 0
29JUN26 57.50 C 0.46 0.46 0.46 0.33 -0.12 46 76 1,360 0
29JUN26 60.00 C 0.35 0.42 0.35 0.21 -0.11 47 216 2,237 +122
29JUN26 62.50 C 0.00 0.00 0.00 0.14 -0.09 48 0 2,458 0
29JUN26 65.00 C 0.22 0.23 0.22 0.09 -0.07 48 7 1,824 +5
29JUN26 67.50 C 0.21 0.21 0.21 0.06 -0.06 49 4 450 +4
29JUN26 70.00 C 0.15 0.16 0.15 0.04 -0.05 49 3 1,597 +2
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -0.04 51 0 1,259 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 12,200 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 1,122 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 1,633 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 288 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,969 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3,304 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,804 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,244 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 903 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 71 0 263 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 162 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 168 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 79 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 82 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 85 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 87 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 88 0 167 0
30JUL26 35.00 C 0.00 0.00 0.00 9.60 +0.04 50 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.75 +0.01 48 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.96 -0.09 48 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 6.99 -0.31 43 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.30 -0.09 43 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.66 -0.10 43 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.09 -0.09 44 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.54 -0.06 44 0 154 0
30JUL26 43.00 C 4.34 4.34 4.34 4.03 -0.10 44 15 434 0
30JUL26 44.00 C 3.64 3.89 3.60 3.58 -0.10 44 47 477 +15
30JUL26 45.00 C 3.50 3.50 3.29 3.18 -0.10 44 33 338 -15
30JUL26 46.00 C 2.76 3.04 2.76 2.79 -0.13 44 48 636 0
30JUL26 47.00 C 2.66 2.66 2.59 2.49 -0.11 44 30 476 +30
30JUL26 48.00 C 2.22 2.22 2.22 2.22 -0.08 45 75 5,264 +75
30JUL26 49.00 C 2.06 2.08 1.96 1.96 -0.09 45 150 1,102 +30
30JUL26 50.00 C 1.88 1.88 1.88 1.74 -0.09 45 15 111 +15
30JUL26 52.50 C 0.00 0.00 0.00 1.26 -0.09 45 0 1,770 0
30JUL26 55.00 C 0.00 0.00 0.00 0.92 -0.07 46 1,700 4,218 +1,700
30JUL26 57.50 C 0.00 0.00 0.00 0.66 -0.06 46 0 1,948 0
30JUL26 60.00 C 0.65 0.65 0.60 0.48 -0.06 47 1,707 4,220 +1,707
30JUL26 62.50 C 0.00 0.00 0.00 0.36 -0.04 48 0 46 0
30JUL26 65.00 C 0.00 0.00 0.00 0.26 -0.03 48 0 46 0
29SEP26 35.00 C 0.00 0.00 0.00 10.27 -0.05 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 9.40 -0.21 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.81 -0.01 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.05 -0.22 47 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 7.41 -0.24 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.78 -0.09 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.23 -0.08 45 0 0 0
29SEP26 42.00 C 5.68 5.80 5.68 5.74 -0.06 45 68 144 +53
29SEP26 43.00 C 5.31 5.31 5.27 5.23 -0.24 45 60 159 +60
29SEP26 44.00 C 0.00 0.00 0.00 4.83 -0.06 45 0 116 0
29SEP26 45.00 C 0.00 0.00 0.00 4.43 -0.06 45 0 1,598 0
29SEP26 46.00 C 0.00 0.00 0.00 4.05 -0.08 45 0 557 0
29SEP26 47.00 C 0.00 0.00 0.00 3.72 -0.07 45 0 7,015 0
29SEP26 48.00 C 0.00 0.00 0.00 3.44 -0.05 46 0 2 0
29SEP26 49.00 C 3.21 3.21 3.21 3.14 -0.06 46 24 313 +24
29SEP26 50.00 C 2.96 2.96 2.86 2.86 -0.10 46 11 540 +9
29SEP26 52.50 C 0.00 0.00 0.00 2.30 -0.08 46 0 540 0
29SEP26 55.00 C 1.90 1.90 1.90 1.82 -0.07 46 3 1,888 +1
29SEP26 57.50 C 0.00 0.00 0.00 1.45 -0.07 46 0 881 0
29SEP26 60.00 C 1.26 1.30 1.26 1.16 -0.06 47 40 1,804 0
29SEP26 62.50 C 0.00 0.00 0.00 0.91 -0.05 47 0 720 0
29SEP26 65.00 C 0.00 0.00 0.00 0.73 -0.05 47 0 3,890 0
29SEP26 67.50 C 0.00 0.00 0.00 0.58 -0.04 47 0 1,680 0
29SEP26 70.00 C 0.00 0.00 0.00 0.46 -0.04 47 0 2,200 0
29SEP26 72.50 C 0.00 0.00 0.00 0.37 -0.03 48 0 700 0
29SEP26 75.00 C 0.00 0.00 0.00 0.30 -0.02 48 0 633 0
29SEP26 77.50 C 0.00 0.00 0.00 0.24 -0.02 48 0 625 0
29SEP26 80.00 C 0.00 0.00 0.00 0.19 -0.02 48 0 1,497 0
29SEP26 82.50 C 0.35 0.35 0.33 0.16 -0.01 49 45 985 +45
29SEP26 85.00 C 0.00 0.00 0.00 0.13 -0.01 49 0 249 0
29SEP26 87.50 C 0.00 0.00 0.00 0.10 -0.02 49 0 187 0
29SEP26 90.00 C 0.25 0.25 0.25 0.09 -0.01 50 2 914 0
29SEP26 92.50 C 0.22 0.22 0.22 0.07 -0.01 50 3 306 0
29SEP26 95.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 228 0
29SEP26 102.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,340 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30DEC26 35.00 C 0.00 0.00 0.00 11.31 -0.06 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.65 -0.03 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.02 -0.04 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.39 -0.08 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.75 -0.11 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.29 -0.15 47 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 7.73 -0.08 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.19 -0.13 46 0 107 0
30DEC26 43.00 C 6.87 6.87 6.83 6.80 -0.06 46 45 264 +30
30DEC26 44.00 C 0.00 0.00 0.00 6.37 -0.07 46 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 5.97 -0.07 46 0 733 0
30DEC26 46.00 C 5.69 5.81 5.69 5.58 -0.09 46 21 178 0
30DEC26 47.00 C 0.00 0.00 0.00 5.24 -0.07 46 0 168 0
30DEC26 48.00 C 0.00 0.00 0.00 4.90 -0.09 46 0 1,064 0
30DEC26 49.00 C 0.00 0.00 0.00 4.61 -0.07 46 0 99 0
30DEC26 50.00 C 4.28 4.50 4.21 4.30 -0.09 46 13 1,852 +11
30DEC26 52.50 C 0.00 0.00 0.00 3.65 -0.10 46 0 862 0
30DEC26 55.00 C 0.00 0.00 0.00 3.07 -0.15 46 0 1,049 0
30DEC26 57.50 C 2.69 2.69 2.69 2.57 -0.19 46 2 2,472 +2
30DEC26 60.00 C 0.00 0.00 0.00 2.17 -0.22 46 0 6,626 0
30DEC26 62.50 C 2.08 2.08 2.08 1.74 -0.34 45 3 324 +3
30DEC26 65.00 C 0.00 0.00 0.00 1.48 -0.30 45 0 436 0
30DEC26 67.50 C 0.00 0.00 0.00 1.22 -0.32 45 0 375 0
30DEC26 70.00 C 0.00 0.00 0.00 1.07 -0.25 46 0 367 0
30DEC26 72.50 C 0.00 0.00 0.00 0.86 -0.30 46 0 801 0
30DEC26 75.00 C 0.00 0.00 0.00 0.75 -0.25 46 0 1,975 0
30DEC26 77.50 C 0.00 0.00 0.00 0.63 -0.24 46 0 369 0
30DEC26 80.00 C 0.00 0.00 0.00 0.52 -0.25 46 0 212 0
30DEC26 82.50 C 0.78 0.78 0.78 0.44 -0.23 46 3 104 +3
30DEC26 85.00 C 0.00 0.00 0.00 0.36 -0.23 46 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 0.31 -0.21 46 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.26 -0.20 46 0 146 0
30DEC26 92.50 C 0.00 0.00 0.00 0.22 -0.18 46 0 53 0
30DEC26 95.00 C 0.00 0.00 0.00 0.19 -0.17 46 0 72 0
30DEC26 97.50 C 0.00 0.00 0.00 0.16 -0.17 46 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.13 -0.16 46 0 26 0
30DEC26 102.50 C 0.00 0.00 0.00 0.11 -0.15 46 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.10 -0.14 47 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.08 -0.13 46 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.07 -0.12 47 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.06 -0.11 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.05 -0.11 46 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.04 -0.11 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.03 -0.11 46 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.02 -0.10 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 -0.10 43 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 -0.09 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 -0.08 44 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 -0.07 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 -0.06 45 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 -0.05 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30MAR27 35.00 C 0.00 0.00 0.00 12.22 -0.15 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.59 -0.17 47 0 6 0
30MAR27 37.00 C 0.00 0.00 0.00 11.04 -0.13 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.50 -0.23 47 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.95 -0.10 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.46 -0.21 47 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 8.96 -0.08 47 0 0 0
30MAR27 42.00 C 8.54 8.54 8.54 8.04 -0.50 44 3 54 +3
30MAR27 43.00 C 0.00 0.00 0.00 7.71 -0.43 44 0 3 0
30MAR27 44.00 C 8.00 8.00 8.00 7.67 -0.01 47 230 255 +230
30MAR27 45.00 C 0.00 0.00 0.00 7.23 -0.08 46 0 1,447 0
30MAR27 46.00 C 0.00 0.00 0.00 6.85 -0.06 46 0 3,023 0
30MAR27 47.00 C 0.00 0.00 0.00 6.49 -0.07 46 0 2,053 0
30MAR27 48.00 C 0.00 0.00 0.00 6.16 -0.06 46 0 1,348 0
30MAR27 49.00 C 0.00 0.00 0.00 5.84 -0.07 46 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 5.52 -0.25 46 0 96 0
30MAR27 52.50 C 0.00 0.00 0.00 4.78 -0.15 46 0 28 0
30MAR27 55.00 C 0.00 0.00 0.00 4.13 -0.21 46 0 2,593 0
30MAR27 57.50 C 0.00 0.00 0.00 3.57 -0.26 46 0 2,037 0
30MAR27 60.00 C 0.00 0.00 0.00 3.07 -0.35 45 0 174 0
30MAR27 62.50 C 0.00 0.00 0.00 2.65 -0.39 45 0 28 0
30MAR27 65.00 C 0.00 0.00 0.00 2.20 -0.55 44 0 142 0
30MAR27 67.50 C 0.00 0.00 0.00 1.89 -0.60 44 0 0 0
30MAR27 70.00 C 2.06 2.20 2.06 1.62 -0.64 44 2 24 +2
30MAR27 72.50 C 0.00 0.00 0.00 1.37 -0.67 44 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 1.19 -0.67 44 0 8 0
30MAR27 77.50 C 1.68 1.68 1.68 1.03 -0.65 44 1 7 -1
30MAR27 80.00 C 0.00 0.00 0.00 0.89 -0.66 44 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 0.75 -0.68 44 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 0.63 -0.69 44 0 27 0
TOTAL CALL 17,575 247,365 +6,913
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 110 0 560 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,996 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,012 0
29APR26 39.00 P 0.01 0.01 0.01 0.01 0.00 69 40 768 +40
29APR26 40.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 649 0
29APR26 41.00 P 0.05 0.05 0.05 0.04 -0.05 53 1 174 0
29APR26 42.00 P 0.16 0.16 0.10 0.12 -0.11 49 159 1,296 -77
29APR26 43.00 P 0.39 0.43 0.29 0.34 -0.16 47 100 1,871 +50
29APR26 44.00 P 1.05 1.05 0.59 0.80 -0.16 46 220 2,657 -93
29APR26 45.00 P 1.66 1.73 1.38 1.57 -0.09 52 459 1,838 -48
29APR26 46.00 P 2.51 2.51 2.48 2.44 -0.07 54 46 1,987 -45
29APR26 47.00 P 3.44 3.60 3.38 3.43 -0.01 68 54 2,884 0
29APR26 48.00 P 3.96 4.41 3.96 4.40 -0.12 74 83 821 -40
29APR26 49.00 P 5.19 5.19 5.19 5.37 +0.01 72 6 278 -6
29APR26 50.00 P 6.53 6.53 6.38 6.38 -0.15 90 53 1,434 -31
29APR26 52.50 P 9.08 9.11 8.77 8.87 -0.21 107 17 1,509 0
29APR26 55.00 P 11.45 11.45 11.40 11.36 +0.05 0 62 1,895 -62
29APR26 57.50 P 13.98 13.98 13.60 13.86 -0.14 0 44 1,908 -947
29APR26 60.00 P 16.47 16.47 16.35 16.36 +0.02 0 13 457 -468
29APR26 62.50 P 18.90 18.90 18.90 18.86 +0.06 0 2 67 0
29APR26 65.00 P 0.00 0.00 0.00 21.36 +0.06 0 0 22 0
29APR26 67.50 P 0.00 0.00 0.00 23.86 +0.06 0 0 179 0
29APR26 70.00 P 0.00 0.00 0.00 26.36 +0.06 0 0 275 0
29APR26 72.50 P 28.80 28.80 28.80 28.86 +0.06 0 4 417 0
29APR26 75.00 P 0.00 0.00 0.00 31.36 +0.06 0 0 231 0
29APR26 77.50 P 0.00 0.00 0.00 33.86 +0.06 0 0 447 0
29APR26 80.00 P 36.35 36.35 36.35 36.37 +0.07 304 1 229 0
29APR26 82.50 P 0.00 0.00 0.00 38.87 +0.07 318 0 224 0
29APR26 85.00 P 0.00 0.00 0.00 41.37 +0.07 331 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 43.87 +0.07 344 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 46.37 +0.07 356 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 48.87 +0.07 368 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 51.38 +0.07 402 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 53.88 +0.07 414 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 56.38 +0.07 425 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 58.89 +0.08 451 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 61.39 +0.08 462 0 0 0
30APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30APR26 39.00 P 0.00 0.00 0.00 0.02 0.00 62 0 60 0
30APR26 40.00 P 0.05 0.05 0.05 0.04 -0.01 56 15 182 +15
30APR26 41.00 P 0.07 0.07 0.07 0.10 -0.03 54 50 270 0
30APR26 42.00 P 0.25 0.25 0.15 0.22 -0.08 50 120 351 +25
30APR26 43.00 P 0.47 0.56 0.39 0.47 -0.13 47 248 297 +126
30APR26 44.00 P 1.12 1.12 0.75 0.91 -0.17 45 51 114 -13
30APR26 45.00 P 1.49 1.74 1.49 1.60 -0.15 45 105 152 +2
30APR26 46.00 P 0.00 0.00 0.00 2.51 -0.06 53 0 182 0
30APR26 47.00 P 0.00 0.00 0.00 3.43 -0.04 56 0 138 0
30APR26 48.00 P 0.00 0.00 0.00 4.40 -0.12 61 0 81 0
30APR26 49.00 P 0.00 0.00 0.00 5.38 +0.02 65 0 90 0
30APR26 50.00 P 0.00 0.00 0.00 6.38 -0.15 74 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 8.87 -0.21 89 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 11.36 +0.05 0 0 0 0
30APR26 57.50 P 0.00 0.00 0.00 13.86 -0.14 0 0 0 0
30APR26 60.00 P 0.00 0.00 0.00 16.36 +0.02 0 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 18.86 +0.06 0 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 21.36 +0.06 0 0 0 0
08MAY26 35.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
08MAY26 36.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
08MAY26 37.00 P 0.00 0.00 0.00 0.02 - 45 0 0 -
08MAY26 38.00 P 0.07 0.08 0.07 0.05 - 45 22 22 -
08MAY26 39.00 P 0.13 0.13 0.12 0.10 - 44 25 25 -
08MAY26 40.00 P 0.20 0.24 0.20 0.18 - 42 45 45 -
08MAY26 41.00 P 0.45 0.45 0.33 0.33 - 41 85 85 -
08MAY26 42.00 P 0.68 0.68 0.55 0.57 - 41 285 277 -
08MAY26 43.00 P 1.09 1.09 0.92 0.92 - 40 189 179 -
08MAY26 44.00 P 1.30 1.50 1.30 1.38 - 39 32 32 -
08MAY26 45.00 P 2.13 2.13 1.94 2.03 - 40 135 105 -
08MAY26 46.00 P 0.00 0.00 0.00 2.78 - 41 0 0 -
08MAY26 47.00 P 3.53 3.53 3.53 3.62 - 42 1 1 -
08MAY26 48.00 P 0.00 0.00 0.00 4.52 - 44 0 0 -
08MAY26 49.00 P 0.00 0.00 0.00 5.47 - 47 0 0 -
08MAY26 50.00 P 0.00 0.00 0.00 6.43 - 48 0 0 -
08MAY26 52.50 P 0.00 0.00 0.00 8.87 - 50 0 0 -
08MAY26 55.00 P 0.00 0.00 0.00 11.36 - 0 0 0 -
08MAY26 57.50 P 0.00 0.00 0.00 13.86 - 0 0 0 -
28MAY26 35.00 P 0.17 0.17 0.15 0.11 0.00 46 52 89 +52
28MAY26 36.00 P 0.20 0.22 0.20 0.17 -0.01 45 35 1,083 +18
28MAY26 37.00 P 0.31 0.33 0.31 0.27 -0.01 45 75 827 -14
28MAY26 38.00 P 0.46 0.46 0.38 0.40 -0.02 45 155 663 +22
28MAY26 39.00 P 0.59 0.60 0.51 0.57 -0.05 44 106 607 -15
28MAY26 40.00 P 0.80 0.82 0.70 0.80 -0.04 44 91 540 +51
28MAY26 41.00 P 1.09 1.09 0.94 1.06 -0.08 43 185 557 -15
28MAY26 42.00 P 1.43 1.50 1.27 1.41 -0.09 43 99 784 +16
28MAY26 43.00 P 1.90 1.90 1.38 1.84 -0.10 43 248 651 +36
28MAY26 44.00 P 2.45 2.45 2.14 2.35 -0.10 43 150 514 +20
28MAY26 45.00 P 3.05 3.05 2.98 2.98 -0.04 44 50 2,561 +20
28MAY26 46.00 P 3.68 3.78 3.68 3.60 -0.08 43 6 3,421 0
28MAY26 47.00 P 4.45 4.45 4.35 4.40 -0.03 45 46 460 -1
28MAY26 48.00 P 5.31 5.31 5.12 5.11 -0.20 44 14 746 -1
28MAY26 49.00 P 5.98 5.98 5.98 5.97 -0.05 46 5 403 +5
28MAY26 50.00 P 6.88 6.88 6.84 6.84 -0.04 47 27 523 +19
28MAY26 52.50 P 9.13 9.20 8.61 9.19 +0.06 52 69 1,631 +65
28MAY26 55.00 P 0.00 0.00 0.00 11.47 -0.29 50 0 1,150 0
28MAY26 57.50 P 13.98 13.99 13.97 14.01 +0.01 60 87 1,020 +57
28MAY26 60.00 P 0.00 0.00 0.00 16.71 +0.26 78 0 625 -123
28MAY26 62.50 P 0.00 0.00 0.00 18.86 -0.22 0 0 675 0
28MAY26 65.00 P 21.36 21.36 21.36 21.36 +0.06 0 1 409 0
28MAY26 67.50 P 0.00 0.00 0.00 23.86 +0.06 0 0 319 0
28MAY26 70.00 P 0.00 0.00 0.00 26.36 +0.06 0 0 629 0
28MAY26 72.50 P 0.00 0.00 0.00 28.86 +0.06 0 0 41 0
28MAY26 75.00 P 0.00 0.00 0.00 31.36 +0.06 0 0 55 0
28MAY26 77.50 P 0.00 0.00 0.00 33.86 +0.01 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 36.37 -0.05 90 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 38.87 +0.07 94 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 41.37 +0.02 98 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 43.87 +0.07 102 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 46.37 -0.05 106 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 48.87 +0.02 109 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 51.38 +0.03 116 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 53.88 +0.03 119 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 56.38 +0.07 123 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 58.89 +0.04 129 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 61.39 +0.08 132 0 0 0
29JUN26 35.00 P 0.53 0.54 0.48 0.49 -0.02 45 119 202 +109
29JUN26 36.00 P 0.64 0.64 0.64 0.66 -0.02 45 15 527 +14
29JUN26 37.00 P 0.88 0.88 0.84 0.84 -0.05 44 20 313 +1
29JUN26 38.00 P 1.12 1.12 1.12 1.07 -0.07 44 2 2,069 +2
29JUN26 39.00 P 1.26 1.40 1.26 1.35 -0.06 43 20 332 +20
29JUN26 40.00 P 1.54 1.75 1.54 1.69 -0.05 43 32 576 +32
29JUN26 41.00 P 2.08 2.08 1.88 2.06 -0.07 43 136 1,689 +27
29JUN26 42.00 P 2.54 2.54 2.36 2.52 -0.04 43 57 615 +30
29JUN26 43.00 P 3.05 3.06 2.84 3.04 -0.05 43 149 1,151 +97
29JUN26 44.00 P 3.46 3.61 3.46 3.56 -0.08 43 49 679 +30
29JUN26 45.00 P 4.21 4.22 4.01 4.19 -0.07 43 25 1,751 0
29JUN26 46.00 P 4.66 4.80 4.66 4.84 -0.11 43 13 1,907 0
29JUN26 47.00 P 0.00 0.00 0.00 5.60 -0.03 44 0 601 0
29JUN26 48.00 P 0.00 0.00 0.00 6.37 -0.01 45 0 624 0
29JUN26 49.00 P 0.00 0.00 0.00 6.89 -0.19 41 0 728 0
29JUN26 50.00 P 0.00 0.00 0.00 8.06 +0.04 47 24 4,871 0
29JUN26 52.50 P 0.00 0.00 0.00 10.01 -0.14 45 0 1,754 0
29JUN26 55.00 P 0.00 0.00 0.00 12.31 +0.13 47 0 3,318 0
29JUN26 57.50 P 0.00 0.00 0.00 14.47 -0.14 40 0 2,701 0
29JUN26 60.00 P 0.00 0.00 0.00 16.84 -0.14 36 0 2,601 0
29JUN26 62.50 P 19.20 19.20 19.20 19.60 +0.12 57 2 3,287 +2
29JUN26 65.00 P 22.00 22.00 22.00 21.93 +0.11 53 10 5,621 0
29JUN26 67.50 P 0.00 0.00 0.00 24.15 -0.24 0 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 26.61 -0.24 0 0 6,503 0
29JUN26 72.50 P 29.00 29.00 29.00 29.37 +0.20 62 4 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 31.55 -0.22 0 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 34.17 -0.08 0 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 36.51 -0.20 0 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 39.10 -0.18 0 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 41.57 -0.07 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 44.04 -0.08 0 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 46.52 -0.08 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 49.01 -0.07 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 51.51 -0.05 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 53.99 -0.06 0 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 56.46 -0.07 0 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 58.95 -0.07 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 61.42 -0.09 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 63.90 -0.09 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 66.39 -0.09 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 68.90 -0.06 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 71.38 -0.07 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 74.07 +0.13 65 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 76.56 +0.14 68 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 79.05 +0.14 70 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 81.54 +0.14 72 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 84.03 +0.15 74 0 0 0
29JUN26 130.00 P 86.15 86.15 86.15 86.52 +0.16 76 30 301 0
30JUL26 35.00 P 0.88 0.91 0.88 0.83 -0.01 44 25 25 +25
30JUL26 36.00 P 1.06 1.07 1.05 1.05 -0.01 44 34 333 +22
30JUL26 37.00 P 1.23 1.31 1.23 1.29 -0.04 44 61 168 +45
30JUL26 38.00 P 1.60 1.60 1.49 1.56 -0.06 43 78 198 +45
30JUL26 39.00 P 1.90 1.90 1.81 1.88 -0.06 43 34 162 0
30JUL26 40.00 P 2.30 2.30 2.15 2.25 -0.06 43 17 612 +17
30JUL26 41.00 P 2.54 2.54 2.54 2.66 -0.06 43 15 135 0
30JUL26 42.00 P 3.17 3.17 2.98 3.13 -0.07 42 76 339 +45
30JUL26 43.00 P 3.66 3.70 3.40 3.64 -0.08 43 244 868 +228
30JUL26 44.00 P 4.22 4.22 4.21 4.20 -0.08 43 92 1,197 +2
30JUL26 45.00 P 0.00 0.00 0.00 4.78 -0.09 42 0 1,271 0
30JUL26 46.00 P 0.00 0.00 0.00 5.46 -0.05 43 0 1,074 0
30JUL26 47.00 P 0.00 0.00 0.00 6.17 -0.04 44 0 303 0
30JUL26 48.00 P 0.00 0.00 0.00 6.91 -0.03 44 0 105 0
30JUL26 49.00 P 0.00 0.00 0.00 7.63 -0.06 44 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 8.40 -0.04 44 0 120 0
30JUL26 52.50 P 0.00 0.00 0.00 10.26 -0.28 41 0 10 0
30JUL26 55.00 P 0.00 0.00 0.00 12.68 +0.09 46 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.68 -0.16 41 0 1 0
30JUL26 60.00 P 17.20 17.20 17.20 17.14 0.00 44 4 84 +4
30JUL26 62.50 P 0.00 0.00 0.00 19.60 0.00 47 0 90 0
30JUL26 65.00 P 21.99 21.99 21.99 22.17 +0.13 53 30 443 +30
29SEP26 35.00 P 0.00 0.00 0.00 1.60 -0.12 45 0 0 0
29SEP26 36.00 P 1.90 1.90 1.90 1.87 -0.12 45 1 446 +1
29SEP26 37.00 P 0.00 0.00 0.00 2.17 -0.14 45 0 207 0
29SEP26 38.00 P 2.60 2.60 2.56 2.51 -0.11 45 60 471 +60
29SEP26 39.00 P 2.91 2.96 2.91 2.89 -0.12 44 60 814 +60
29SEP26 40.00 P 3.33 3.33 3.33 3.32 -0.07 44 2 254 0
29SEP26 41.00 P 3.86 3.86 3.63 3.76 -0.06 44 80 680 +71
29SEP26 42.00 P 4.29 4.33 4.20 4.26 -0.05 44 166 990 +146
29SEP26 43.00 P 4.83 4.83 4.53 4.77 -0.07 44 113 1,336 +70
29SEP26 44.00 P 5.34 5.42 5.34 5.32 -0.09 44 90 1,453 +90
29SEP26 45.00 P 5.96 5.96 5.96 5.92 -0.08 44 20 6,839 +20
29SEP26 46.00 P 0.00 0.00 0.00 6.54 -0.09 44 0 895 0
29SEP26 47.00 P 0.00 0.00 0.00 7.21 -0.08 44 0 7,309 0
29SEP26 48.00 P 0.00 0.00 0.00 7.88 -0.08 44 0 313 0
29SEP26 49.00 P 0.00 0.00 0.00 8.63 -0.05 44 0 684 0
29SEP26 50.00 P 0.00 0.00 0.00 9.35 -0.07 44 0 5,982 0
29SEP26 52.50 P 0.00 0.00 0.00 11.10 -0.03 43 0 1,550 0
29SEP26 55.00 P 0.00 0.00 0.00 13.08 -0.34 42 0 3,353 0
29SEP26 57.50 P 0.00 0.00 0.00 15.43 -0.09 45 0 1,902 0
29SEP26 60.00 P 0.00 0.00 0.00 18.17 +0.53 52 0 2,171 0
29SEP26 62.50 P 19.75 19.75 19.75 19.75 -0.16 42 1 1,320 0
29SEP26 65.00 P 22.45 22.45 22.45 22.17 -0.04 43 2 6,118 -2
29SEP26 67.50 P 0.00 0.00 0.00 24.60 +0.04 45 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 27.20 +0.32 50 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 29.48 +0.14 47 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 32.04 +0.27 51 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 34.17 -0.08 0 0 531 0
29SEP26 80.00 P 0.00 0.00 0.00 36.67 -0.04 0 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 39.10 -0.18 0 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 41.57 -0.07 0 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 44.24 +0.12 49 0 154 0
29SEP26 90.00 P 0.00 0.00 0.00 46.52 -0.08 0 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 49.01 -0.07 0 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 51.51 -0.06 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 54.17 +0.12 51 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 56.46 -0.07 0 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 58.95 -0.07 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 61.63 +0.12 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 64.11 +0.12 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 66.60 +0.12 50 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 69.09 +0.12 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 71.58 +0.13 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 74.07 +0.13 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 76.56 +0.13 55 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 79.05 +0.14 56 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 81.54 +0.14 57 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 84.03 +0.14 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 86.52 +0.16 59 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 89.00 +0.14 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 91.49 +0.14 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 93.98 +0.15 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 96.47 +0.14 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 98.96 +0.13 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 101.45 +0.12 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 103.94 +0.10 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 106.43 +0.10 0 0 0 0
30DEC26 35.00 P 2.60 2.60 2.60 2.53 -0.04 46 50 80 +29
30DEC26 36.00 P 0.00 0.00 0.00 3.03 +0.11 47 0 365 0
30DEC26 37.00 P 0.00 0.00 0.00 3.28 +0.01 46 0 145 0
30DEC26 38.00 P 0.00 0.00 0.00 3.64 -0.03 45 0 67 0
30DEC26 39.00 P 4.13 4.13 4.13 4.06 -0.02 45 30 198 +30
30DEC26 40.00 P 4.57 4.57 4.47 4.49 -0.04 45 35 2,298 +35
30DEC26 41.00 P 0.00 0.00 0.00 4.97 -0.04 45 0 1,505 0
30DEC26 42.00 P 0.00 0.00 0.00 5.50 -0.02 45 0 417 0
30DEC26 43.00 P 0.00 0.00 0.00 6.02 -0.07 45 0 495 0
30DEC26 44.00 P 0.00 0.00 0.00 6.58 -0.04 44 0 473 0
30DEC26 45.00 P 0.00 0.00 0.00 7.17 -0.08 44 0 1,017 0
30DEC26 46.00 P 0.00 0.00 0.00 7.79 -0.08 45 0 374 0
30DEC26 47.00 P 0.00 0.00 0.00 8.42 -0.09 44 0 392 0
30DEC26 48.00 P 0.00 0.00 0.00 8.92 -0.32 43 0 1,203 0
30DEC26 49.00 P 0.00 0.00 0.00 9.79 -0.01 45 0 235 0
30DEC26 50.00 P 10.55 10.55 10.55 10.51 -0.05 45 15 2,366 0
30DEC26 52.50 P 0.00 0.00 0.00 12.37 +0.01 45 0 496 0
30DEC26 55.00 P 0.00 0.00 0.00 14.27 -0.03 45 0 2,293 0
30DEC26 57.50 P 0.00 0.00 0.00 16.30 +0.05 45 0 729 0
30DEC26 60.00 P 0.00 0.00 0.00 18.47 +0.03 45 0 749 0
30DEC26 62.50 P 0.00 0.00 0.00 20.52 -0.05 44 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 22.77 -0.02 44 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 25.03 -0.06 44 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 27.23 -0.09 42 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 29.92 +0.25 48 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 32.04 +0.03 43 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 34.40 -0.10 41 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 36.76 -0.13 37 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 39.20 -0.12 0 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 41.63 -0.14 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.24 +0.02 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.52 -0.14 0 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 49.01 -0.12 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 51.51 -0.08 0 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 54.18 +0.10 46 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 56.66 +0.12 46 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 59.14 +0.10 45 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 61.63 +0.11 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 64.11 +0.12 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 66.60 +0.11 46 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 69.09 +0.12 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 71.58 +0.12 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 74.07 +0.13 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 76.56 +0.13 50 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 79.05 +0.14 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 81.54 +0.14 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 84.03 +0.14 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 86.52 +0.14 54 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 89.00 +0.14 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 91.49 +0.14 50 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 93.98 +0.15 52 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 96.47 +0.14 53 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 98.96 +0.13 54 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 101.45 +0.12 55 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 103.94 +0.10 56 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 106.43 +0.10 57 0 0 0
30MAR27 35.00 P 3.27 3.27 3.27 3.28 -0.04 45 1 1 +1
30MAR27 36.00 P 0.00 0.00 0.00 3.67 -0.05 46 0 149 0
30MAR27 37.00 P 0.00 0.00 0.00 4.13 +0.03 46 0 150 0
30MAR27 38.00 P 0.00 0.00 0.00 4.54 +0.02 45 0 61 0
30MAR27 39.00 P 0.00 0.00 0.00 4.98 +0.03 45 0 160 0
30MAR27 40.00 P 5.43 5.43 5.43 5.44 +0.01 45 20 2,613 +20
30MAR27 41.00 P 0.00 0.00 0.00 5.96 +0.04 45 0 172 0
30MAR27 42.00 P 6.34 6.34 6.34 6.48 0.00 45 3 107 -3
30MAR27 43.00 P 0.00 0.00 0.00 7.02 +0.03 45 0 7 0
30MAR27 44.00 P 0.00 0.00 0.00 7.58 +0.04 45 0 21 0
30MAR27 45.00 P 0.00 0.00 0.00 8.18 +0.05 45 0 1,122 0
30MAR27 46.00 P 0.00 0.00 0.00 8.78 -0.02 45 0 3,026 0
30MAR27 47.00 P 9.45 9.45 9.45 9.42 -0.01 45 2 2,065 -2
30MAR27 48.00 P 0.00 0.00 0.00 9.85 -0.30 43 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 10.50 -0.32 43 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 11.48 +0.02 45 0 406 0
30MAR27 52.50 P 0.00 0.00 0.00 13.26 +0.06 45 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 15.35 +0.26 46 0 1,834 0
30MAR27 57.50 P 0.00 0.00 0.00 17.08 +0.02 45 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 19.11 +0.03 45 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 21.20 +0.04 45 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 23.35 -0.08 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.52 -0.09 44 0 4 0
30MAR27 70.00 P 28.00 28.00 28.00 27.76 0.00 44 4 16 +4
30MAR27 72.50 P 0.00 0.00 0.00 29.98 -0.14 43 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 32.27 -0.16 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 34.67 -0.09 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 37.06 +0.02 43 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 39.44 -0.06 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 41.85 -0.13 41 0 30 0
TOTAL PUT 6,445 227,486 +97
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAO - LAOPU GOLD CLOSING PRICE HK$ 570.00
29APR26 470.00 C 0.00 0.00 0.00 100.06 -9.59 0 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 90.06 -9.60 0 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 80.06 -9.60 0 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 70.07 -9.61 56 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 60.08 -9.64 52 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 50.13 -9.70 52 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 40.30 -9.80 51 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 30.83 -9.88 51 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 21.47 -10.42 45 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 14.61 -9.32 51 0 2 0
29APR26 570.00 C 10.60 10.60 7.44 8.50 -8.07 50 21 21 +21
29APR26 580.00 C 5.40 6.40 5.40 4.58 -7.07 50 21 94 +21
29APR26 590.00 C 3.30 3.30 3.30 2.19 -4.98 51 10 21 +7
29APR26 600.00 C 0.00 0.00 0.00 0.95 -3.39 51 0 301 0
29APR26 610.00 C 0.00 0.00 0.00 0.35 -2.20 51 0 183 0
29APR26 620.00 C 0.00 0.00 0.00 0.12 -1.22 52 0 163 0
29APR26 630.00 C 0.00 0.00 0.00 0.03 -0.61 51 0 81 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 -0.29 52 0 183 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 -0.12 58 0 286 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 -0.04 65 0 182 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 294 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,339 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 82 0 91 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 88 0 159 0
29APR26 710.00 C 0.00 0.00 0.00 0.01 0.00 94 0 82 0
29APR26 720.00 C 0.00 0.00 0.00 0.01 0.00 99 0 187 0
29APR26 730.00 C 0.00 0.00 0.00 0.01 0.00 105 0 106 0
29APR26 740.00 C 0.00 0.00 0.00 0.01 0.00 110 0 112 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 115 0 65 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 120 0 210 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 125 0 48 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,174 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 135 0 118 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 140 0 96 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 144 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 149 0 16 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 153 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 158 0 121 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 162 0 236 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 167 0 128 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 171 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 175 0 33 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 179 0 15 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 183 0 31 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 187 0 17 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 191 0 1 0
29APR26 930.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 0.01 0.00 199 0 17 0
29APR26 950.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 0.01 0.00 207 0 91 0
29APR26 970.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.01 0.00 214 0 9 0
29APR26 990.00 C 0.00 0.00 0.00 0.01 0.00 218 0 9 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 222 0 15 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 246 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 252 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 256 0 16 0
28MAY26 470.00 C 0.00 0.00 0.00 101.26 -9.64 48 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 91.87 -9.59 48 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 82.76 -9.46 48 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 73.98 -9.33 48 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 65.58 -9.25 48 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 57.76 -8.94 48 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 50.49 -8.57 48 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 43.72 -8.31 48 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 37.66 -7.77 48 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 31.25 -8.03 46 0 0 0
28MAY26 570.00 C 26.00 26.00 26.00 26.51 -7.41 47 1 2 +1
28MAY26 580.00 C 28.00 28.00 21.45 22.39 -6.47 47 15 29 +9
28MAY26 590.00 C 0.00 0.00 0.00 18.73 -5.79 47 0 0 0
28MAY26 600.00 C 16.00 16.00 16.00 15.68 -4.85 47 20 43 +20
28MAY26 610.00 C 0.00 0.00 0.00 12.97 -4.47 47 0 20 0
28MAY26 620.00 C 0.00 0.00 0.00 10.76 -3.83 47 0 45 0
28MAY26 630.00 C 9.10 9.10 9.10 8.80 -3.47 47 3 153 0
28MAY26 640.00 C 0.00 0.00 0.00 7.45 -2.99 48 0 137 0
28MAY26 650.00 C 0.00 0.00 0.00 6.20 -2.57 48 0 87 0
28MAY26 660.00 C 0.00 0.00 0.00 4.80 -2.58 48 0 37 0
28MAY26 670.00 C 0.00 0.00 0.00 3.91 -2.17 48 0 129 0
28MAY26 680.00 C 0.00 0.00 0.00 3.09 -1.87 48 0 52 0
28MAY26 690.00 C 0.00 0.00 0.00 2.49 -1.44 48 0 0 0
28MAY26 700.00 C 3.00 3.00 3.00 1.95 -1.32 48 3 63 +3
28MAY26 710.00 C 2.20 2.20 2.20 1.60 -0.98 48 10 26 +10
28MAY26 720.00 C 1.90 1.90 1.90 1.20 -0.86 48 10 79 +10
28MAY26 730.00 C 0.00 0.00 0.00 0.95 -0.72 48 0 32 0
28MAY26 740.00 C 0.00 0.00 0.00 0.73 -0.58 48 0 8 0
28MAY26 750.00 C 1.06 1.06 1.06 0.57 -0.49 48 2 22 0
28MAY26 760.00 C 0.00 0.00 0.00 0.43 -0.38 48 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 0.34 -0.32 48 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 0.25 -0.26 48 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.20 -0.21 48 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 0.15 -0.17 48 0 8 0
28MAY26 810.00 C 0.00 0.00 0.00 0.11 -0.13 48 0 1 0
28MAY26 820.00 C 0.00 0.00 0.00 0.08 -0.11 48 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 0.06 -0.08 48 0 15 0
28MAY26 840.00 C 0.00 0.00 0.00 0.05 -0.06 48 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 0.03 -0.06 47 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 0.02 -0.05 47 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 34 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 108 0
29JUN26 470.00 C 0.00 0.00 0.00 104.69 -9.40 50 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 96.57 -9.05 50 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 88.63 -9.05 50 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 81.45 -8.49 50 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 74.39 -8.49 50 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 68.13 -7.77 50 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 62.00 -7.76 50 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 56.54 -7.10 50 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 49.80 -6.72 49 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 45.12 -6.35 49 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 41.15 -5.66 49 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 37.24 -5.37 50 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 33.50 -4.95 50 0 0 0
29JUN26 600.00 C 33.73 33.73 31.68 30.52 -4.53 50 160 169 +143
29JUN26 610.00 C 0.00 0.00 0.00 27.16 -4.64 50 0 30 0
29JUN26 620.00 C 0.00 0.00 0.00 24.39 -4.35 50 0 73 0
29JUN26 630.00 C 22.50 22.50 22.40 21.80 -4.18 50 10 131 +5
29JUN26 640.00 C 0.00 0.00 0.00 20.42 -3.14 51 0 73 0
29JUN26 650.00 C 0.00 0.00 0.00 18.25 -2.91 51 0 1,067 0
29JUN26 660.00 C 0.00 0.00 0.00 15.62 -4.11 50 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 14.00 -3.52 50 0 292 0
29JUN26 680.00 C 0.00 0.00 0.00 12.39 -3.31 50 0 839 0
29JUN26 690.00 C 0.00 0.00 0.00 10.88 -2.76 50 0 44 0
29JUN26 700.00 C 0.00 0.00 0.00 9.71 -2.32 50 0 202 0
29JUN26 710.00 C 0.00 0.00 0.00 8.54 -2.21 50 0 90 0
29JUN26 720.00 C 0.00 0.00 0.00 7.68 -1.90 51 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 6.63 -1.78 50 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 5.81 -1.66 50 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 5.03 -1.62 50 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 4.47 -1.36 50 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 3.91 -1.20 50 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 3.35 -1.20 50 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 2.97 -1.03 50 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 2.60 -0.84 50 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 2.23 -0.85 50 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 1.94 -0.77 50 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 1.71 -0.64 50 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 1.48 -0.56 51 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 1.24 -0.57 50 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 1.10 -0.48 50 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.96 -0.39 50 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.82 -0.37 50 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.70 -0.38 50 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.62 -0.29 51 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.53 -0.24 50 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.45 -0.23 50 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.39 -0.21 51 0 46 0
29JUN26 940.00 C 0.00 0.00 0.00 0.34 -0.18 50 0 1 0
30JUL26 490.00 C 0.00 0.00 0.00 95.77 - 50 0 0 -
30JUL26 500.00 C 0.00 0.00 0.00 89.08 -7.94 50 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 83.10 -7.32 50 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 77.28 -7.23 50 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 71.62 -7.09 50 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 64.65 -8.50 48 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 59.84 -6.33 49 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 55.31 -6.20 49 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 51.27 -6.02 49 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 48.11 -5.11 50 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 44.62 -4.79 50 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 41.32 -4.53 50 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 38.14 -4.35 50 0 126 0
30JUL26 620.00 C 0.00 0.00 0.00 35.08 -4.27 51 0 114 0
30JUL26 630.00 C 0.00 0.00 0.00 32.29 -4.03 50 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 29.87 -3.87 51 0 34 0
30JUL26 650.00 C 0.00 0.00 0.00 27.54 -3.70 51 0 1 0
30JUL26 660.00 C 0.00 0.00 0.00 25.39 -3.62 51 0 1 0
30JUL26 670.00 C 0.00 0.00 0.00 23.24 -3.50 51 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 20.47 -4.12 50 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 18.70 -3.74 50 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 17.13 -3.31 50 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 15.57 -3.26 50 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 14.01 -3.21 50 0 0 0
30JUL26 730.00 C 0.00 0.00 0.00 12.86 -2.30 50 0 0 0
30JUL26 740.00 C 0.00 0.00 0.00 11.73 -2.51 50 0 2 0
30JUL26 750.00 C 0.00 0.00 0.00 10.60 -2.09 50 0 0 0
30JUL26 760.00 C 10.44 10.44 10.44 9.81 -1.75 51 15 15 +15
29SEP26 470.00 C 0.00 0.00 0.00 125.79 -7.63 53 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 119.47 -7.60 53 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 113.65 -7.11 53 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 108.10 -7.00 53 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 102.55 -6.99 53 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 97.10 -6.90 53 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 92.34 -6.32 53 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 84.95 -8.95 51 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 80.33 -6.13 52 0 500 0
29SEP26 560.00 C 0.00 0.00 0.00 75.98 -5.87 52 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 72.12 -5.47 52 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 68.25 -5.42 52 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 64.39 -5.42 52 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 60.75 -5.20 52 0 701 0
29SEP26 610.00 C 0.00 0.00 0.00 57.61 -4.67 52 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 54.46 -4.68 52 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 51.32 -4.68 52 0 518 0
29SEP26 640.00 C 0.00 0.00 0.00 48.26 -4.60 52 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 47.08 -3.91 53 0 132 0
29SEP26 660.00 C 0.00 0.00 0.00 44.52 -4.06 53 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 41.96 -4.06 53 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 39.39 -4.07 53 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 37.02 -3.88 53 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 35.05 -3.33 53 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 33.09 -3.32 53 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 31.12 -3.33 53 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 29.16 -3.33 53 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 27.35 -3.17 53 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 25.89 -2.67 53 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 24.43 -2.64 53 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 22.97 -2.65 53 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 21.51 -2.65 53 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 20.05 -2.65 53 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 18.98 -2.26 53 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 18.47 -2.10 54 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 16.88 -2.04 53 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 15.83 -2.04 53 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 14.78 -2.04 53 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 14.20 -2.04 54 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 13.06 -1.66 53 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 12.33 -1.53 53 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 11.60 -1.53 53 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 10.87 -1.53 53 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 10.14 -1.52 53 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 9.42 -1.51 53 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 8.92 -1.28 53 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 8.43 -1.11 53 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 7.94 -1.11 53 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 142.06 -7.94 52 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 136.67 -7.57 52 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 131.28 -7.59 52 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 125.90 -7.59 52 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 120.51 -7.60 52 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 115.90 -6.95 52 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 111.29 -6.97 52 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 106.69 -6.97 52 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 99.02 -10.05 51 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 94.83 -6.51 51 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 91.11 -6.08 51 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 87.39 -6.09 51 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 83.67 -6.10 51 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 79.95 -6.11 51 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 76.45 -5.90 51 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 73.44 -5.35 51 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 70.43 -5.36 51 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 67.42 -5.36 51 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 66.79 -2.99 52 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 63.51 -4.32 52 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 61.14 -4.40 53 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 58.83 -4.62 53 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 56.58 -4.52 53 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 54.47 -4.38 53 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 52.30 -3.54 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 49.97 -4.86 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 47.93 -4.12 53 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 46.01 -4.08 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 44.09 -4.09 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 42.17 -4.09 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 40.25 -4.10 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 38.34 -4.10 53 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 36.54 -3.98 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 35.12 -3.49 53 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 33.70 -3.31 53 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 32.28 -3.32 53 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 30.86 -3.33 53 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 29.44 -3.33 53 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 28.03 -3.33 53 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 26.65 -3.29 53 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 25.63 -2.90 53 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 24.62 -2.61 53 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 23.60 -2.61 53 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 22.59 -2.61 53 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 20.94 -3.25 52 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 20.56 -2.62 53 0 7 0
30DEC26 930.00 C 0.00 0.00 0.00 18.97 -3.20 52 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 18.08 -3.08 52 0 3 0
30MAR27 470.00 C 0.00 0.00 0.00 156.54 -7.14 52 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 151.29 -7.15 52 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 146.05 -7.15 52 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 140.80 -7.16 52 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 136.10 -6.61 52 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 131.63 -6.50 52 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 127.17 -6.50 52 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 122.70 -6.50 52 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 118.23 -6.51 52 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 110.62 -6.05 50 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 107.03 -5.61 50 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 103.43 -5.62 50 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 99.84 -5.62 50 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 96.25 -5.62 51 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 92.66 -5.61 51 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 89.38 -5.30 51 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 86.48 -4.88 51 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 83.58 -4.89 51 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 80.68 -4.89 51 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 77.79 -4.88 51 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 74.89 -4.89 51 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 71.99 -4.89 51 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 69.67 -4.31 51 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 67.40 -4.17 51 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 65.19 -4.37 51 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 63.12 -4.13 51 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 60.79 -3.95 51 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 58.96 -3.71 51 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 57.47 -3.87 52 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 55.85 -3.66 52 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 54.07 -3.68 52 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 52.29 -3.76 52 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 50.51 -4.06 52 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 48.73 -3.53 52 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 46.96 -3.53 52 0 0 0
TOTAL CALL 301 16,174 +265
29APR26 470.00 P 0.00 0.00 0.00 0.01 0.00 85 0 31 0
29APR26 480.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29APR26 490.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29APR26 510.00 P 0.00 0.00 0.00 0.01 -0.04 51 0 32 0
29APR26 520.00 P 0.00 0.00 0.00 0.05 -0.11 51 0 133 0
29APR26 530.00 P 0.00 0.00 0.00 0.23 -0.20 51 0 38 0
29APR26 540.00 P 0.95 0.95 0.95 0.77 -0.28 52 20 93 +20
29APR26 550.00 P 2.28 3.02 2.28 2.10 -0.18 52 10 175 +4
29APR26 560.00 P 5.82 5.82 4.95 4.68 +0.29 52 12 153 -10
29APR26 570.00 P 8.14 10.00 8.14 8.94 +1.35 53 22 65 +8
29APR26 580.00 P 0.00 0.00 0.00 15.10 +3.33 54 0 174 0
29APR26 590.00 P 21.00 21.00 21.00 22.20 +4.50 51 1 80 0
29APR26 600.00 P 30.00 30.00 30.00 30.90 +6.14 51 1 157 -1
29APR26 610.00 P 0.00 0.00 0.00 40.30 +7.50 51 0 78 0
29APR26 620.00 P 0.00 0.00 0.00 50.07 +8.41 51 0 91 0
29APR26 630.00 P 0.00 0.00 0.00 60.01 +9.00 52 0 99 0
29APR26 640.00 P 0.00 0.00 0.00 70.00 +9.32 0 0 105 0
29APR26 650.00 P 0.00 0.00 0.00 80.00 +9.46 0 0 118 0
29APR26 660.00 P 0.00 0.00 0.00 90.00 +9.50 0 0 154 0
29APR26 670.00 P 0.00 0.00 0.00 100.00 +9.50 0 0 128 0
29APR26 680.00 P 0.00 0.00 0.00 110.00 +9.50 0 0 137 0
29APR26 690.00 P 0.00 0.00 0.00 120.00 +9.50 0 0 151 0
29APR26 700.00 P 0.00 0.00 0.00 130.00 +9.50 0 0 196 0
29APR26 710.00 P 0.00 0.00 0.00 140.00 +9.50 0 0 23 -26
29APR26 720.00 P 0.00 0.00 0.00 150.00 +9.50 0 0 16 -25
29APR26 730.00 P 0.00 0.00 0.00 160.00 +9.50 0 0 89 0
29APR26 740.00 P 0.00 0.00 0.00 170.00 +9.50 0 0 22 -77
29APR26 750.00 P 0.00 0.00 0.00 180.00 +9.50 0 0 59 0
29APR26 760.00 P 0.00 0.00 0.00 190.00 +9.50 0 0 15 0
29APR26 770.00 P 0.00 0.00 0.00 200.00 +9.50 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 210.00 +9.50 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 220.00 +9.50 0 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 230.00 +9.50 0 0 15 0
29APR26 810.00 P 0.00 0.00 0.00 240.00 +9.50 0 0 84 0
29APR26 820.00 P 0.00 0.00 0.00 250.00 +9.50 0 0 30 0
29APR26 830.00 P 0.00 0.00 0.00 260.00 +9.50 0 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 270.00 +9.50 0 0 0 -6
29APR26 850.00 P 0.00 0.00 0.00 280.00 +9.50 0 0 9 0
29APR26 860.00 P 0.00 0.00 0.00 290.00 +9.50 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 300.00 +9.50 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 310.00 +9.50 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 320.00 +9.50 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 330.00 +9.50 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 340.00 +9.50 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 350.00 +9.50 0 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 360.00 +9.50 0 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 370.00 +9.50 0 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 380.00 +9.50 0 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 390.00 +9.50 0 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 400.00 +9.50 0 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 410.00 +9.50 0 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 420.00 +9.50 0 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 430.00 +9.50 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 440.00 +9.50 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 450.00 +9.50 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 460.00 +9.50 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 470.00 +9.50 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 480.00 +9.50 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 490.00 +9.50 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 500.00 +9.50 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 510.00 +9.50 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 522.00 +11.50 438 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 533.00 +10.00 470 0 0 0
28MAY26 470.00 P 4.80 4.80 4.80 4.00 +0.26 48 1 23 0
28MAY26 480.00 P 6.10 6.10 6.10 5.53 +0.44 48 10 15 +10
28MAY26 490.00 P 0.00 0.00 0.00 7.41 +0.71 48 0 5 0
28MAY26 500.00 P 10.32 10.32 10.32 9.64 +0.88 48 2 71 +2
28MAY26 510.00 P 0.00 0.00 0.00 12.32 +1.07 49 0 12 0
28MAY26 520.00 P 15.20 15.20 15.20 15.61 +1.53 49 5 108 0
28MAY26 530.00 P 19.50 19.50 19.50 19.32 +1.85 49 16 121 0
28MAY26 540.00 P 21.37 23.80 21.37 23.30 +1.93 49 2 191 +2
28MAY26 550.00 P 28.17 28.17 28.17 28.22 +2.64 49 2 60 0
28MAY26 560.00 P 0.00 0.00 0.00 33.23 +2.99 49 0 46 0
28MAY26 570.00 P 0.00 0.00 0.00 39.28 +3.96 49 0 28 0
28MAY26 580.00 P 0.00 0.00 0.00 45.01 +4.10 49 0 81 0
28MAY26 590.00 P 0.00 0.00 0.00 51.00 +4.11 48 0 27 0
28MAY26 600.00 P 0.00 0.00 0.00 58.11 +5.04 48 0 45 0
28MAY26 610.00 P 0.00 0.00 0.00 65.53 +5.36 48 0 40 0
28MAY26 620.00 P 0.00 0.00 0.00 73.29 +5.87 48 0 109 0
28MAY26 630.00 P 0.00 0.00 0.00 81.45 +6.27 48 0 71 0
28MAY26 640.00 P 0.00 0.00 0.00 89.78 +6.63 48 0 57 0
28MAY26 650.00 P 0.00 0.00 0.00 98.52 +7.06 48 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 107.35 +7.36 48 0 49 0
28MAY26 670.00 P 0.00 0.00 0.00 116.49 +7.72 48 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 125.70 +7.97 48 0 155 0
28MAY26 690.00 P 0.00 0.00 0.00 135.12 +8.25 48 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 144.60 +8.45 48 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 154.22 +8.66 48 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 163.89 +8.83 48 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 173.65 +8.97 48 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 183.44 +9.10 48 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 193.29 +9.19 48 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 203.16 +9.29 48 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 213.07 +9.35 48 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 222.99 +9.42 48 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 232.94 +9.47 48 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 242.89 +9.51 48 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 252.85 +9.54 48 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 262.82 +9.56 48 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 272.80 +9.59 48 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 282.78 +9.61 48 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 292.76 +9.62 48 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 302.75 +9.64 49 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 312.73 +9.64 47 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 322.72 +9.65 48 0 0 0
29JUN26 470.00 P 0.00 0.00 0.00 12.54 +0.90 50 0 5 0
29JUN26 480.00 P 0.00 0.00 0.00 15.69 +1.71 51 0 19 0
29JUN26 490.00 P 0.00 0.00 0.00 18.47 +1.29 51 0 1 0
29JUN26 500.00 P 0.00 0.00 0.00 21.68 +2.16 51 0 23 0
29JUN26 510.00 P 0.00 0.00 0.00 24.94 +2.21 51 0 5,022 0
29JUN26 520.00 P 0.00 0.00 0.00 28.83 +2.49 51 0 317 0
29JUN26 530.00 P 0.00 0.00 0.00 33.23 +2.85 51 0 171 0
29JUN26 540.00 P 38.00 38.00 38.00 38.72 +4.02 52 1 32 +1
29JUN26 550.00 P 42.20 42.20 42.20 43.84 +4.38 52 2 4,676 0
29JUN26 560.00 P 0.00 0.00 0.00 48.62 +4.04 51 0 5,017 0
29JUN26 570.00 P 0.00 0.00 0.00 54.59 +4.55 52 0 16 0
29JUN26 580.00 P 59.16 61.96 59.16 61.07 +3.89 52 297 350 +295
29JUN26 590.00 P 0.00 0.00 0.00 67.13 +4.46 52 0 69 0
29JUN26 600.00 P 0.00 0.00 0.00 72.26 +3.13 50 0 853 0
29JUN26 610.00 P 0.00 0.00 0.00 79.10 +3.78 50 0 106 0
29JUN26 620.00 P 0.00 0.00 0.00 86.31 +5.30 50 0 86 0
29JUN26 630.00 P 0.00 0.00 0.00 93.54 +5.31 50 0 473 0
29JUN26 640.00 P 0.00 0.00 0.00 101.28 +5.82 50 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 109.13 +6.07 50 0 347 0
29JUN26 660.00 P 0.00 0.00 0.00 117.06 +6.15 50 0 459 0
29JUN26 670.00 P 0.00 0.00 0.00 125.45 +6.67 50 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 133.85 +6.81 50 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 142.38 +6.94 50 0 60 0
29JUN26 700.00 P 0.00 0.00 0.00 151.22 +7.36 50 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 160.07 +7.47 50 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 169.04 +7.59 50 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 178.24 +7.92 50 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 187.45 +8.04 50 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 196.72 +8.11 50 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 206.19 +8.36 50 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 215.67 +8.51 50 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 225.18 +8.55 50 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 234.83 +8.72 50 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 244.50 +8.88 50 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 254.19 +8.91 50 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 263.95 +9.00 51 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 273.75 +9.12 50 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 283.56 +9.18 50 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 293.39 +9.22 50 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 303.28 +9.30 51 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 313.17 +9.37 50 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 323.07 +9.40 50 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 332.99 +9.44 50 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 342.93 +9.49 51 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 352.87 +9.53 50 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 362.82 +9.55 50 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 372.78 +9.57 50 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 382.75 +9.60 50 0 0 0
30JUL26 490.00 P 25.00 25.15 25.00 26.01 - 50 5 5 -
30JUL26 500.00 P 29.45 30.00 29.45 30.00 +2.33 51 3 9 +3
30JUL26 510.00 P 0.00 0.00 0.00 33.55 +2.35 50 0 1 0
30JUL26 520.00 P 0.00 0.00 0.00 38.63 +3.35 51 0 1 0
30JUL26 530.00 P 0.00 0.00 0.00 43.31 +3.55 51 0 1,307 0
30JUL26 540.00 P 0.00 0.00 0.00 48.30 +3.89 51 0 60 0
30JUL26 550.00 P 0.00 0.00 0.00 53.45 +3.99 52 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 59.17 +4.13 52 0 1 0
30JUL26 570.00 P 0.00 0.00 0.00 64.90 +4.49 52 0 2 0
30JUL26 580.00 P 0.00 0.00 0.00 70.44 +4.14 52 0 25 0
30JUL26 590.00 P 0.00 0.00 0.00 76.97 +4.44 52 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 83.66 +4.70 52 0 209 0
30JUL26 610.00 P 0.00 0.00 0.00 88.35 +2.72 50 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 95.16 +4.95 50 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 102.43 +5.49 50 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 109.71 +5.50 50 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 117.05 +5.56 50 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 124.95 +6.15 50 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 132.85 +6.26 50 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 140.78 +6.28 50 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 149.03 +6.61 50 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 157.47 +6.96 50 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 165.92 +6.98 50 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 174.41 +7.02 50 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 183.28 +7.41 50 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 192.17 +7.60 50 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 201.08 +7.63 50 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 210.07 +7.72 50 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 34.83 +2.01 53 0 21 0
29SEP26 480.00 P 0.00 0.00 0.00 38.44 +2.02 53 0 2 0
29SEP26 490.00 P 0.00 0.00 0.00 43.45 +2.21 54 0 15 0
29SEP26 500.00 P 0.00 0.00 0.00 47.86 +2.22 54 0 16 0
29SEP26 510.00 P 0.00 0.00 0.00 52.84 +3.02 55 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 57.35 +2.70 54 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 62.80 +3.40 55 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 68.12 +3.40 55 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 73.45 +3.41 55 0 762 0
29SEP26 560.00 P 0.00 0.00 0.00 79.09 +3.72 55 0 13 0
29SEP26 570.00 P 0.00 0.00 0.00 85.22 +4.16 55 0 502 0
29SEP26 580.00 P 0.00 0.00 0.00 91.35 +4.16 55 0 2 0
29SEP26 590.00 P 96.00 96.00 96.00 97.50 +4.18 55 1 54 0
29SEP26 600.00 P 0.00 0.00 0.00 103.91 +4.44 55 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 110.81 +4.95 56 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 117.72 +4.96 56 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 124.64 +4.97 56 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 127.77 +1.18 53 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 135.14 +5.49 53 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 142.54 +5.60 53 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 149.95 +5.61 53 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 157.37 +5.62 53 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 165.01 +5.84 53 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 173.01 +6.34 53 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 181.02 +6.35 53 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 189.05 +6.37 53 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 197.10 +6.40 53 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 205.32 +6.58 53 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 213.84 +7.02 53 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 222.38 +7.06 53 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 230.93 +7.07 53 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 239.49 +7.09 53 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 248.09 +7.13 53 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 257.03 +7.49 53 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 265.99 +7.67 53 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 274.96 +7.69 53 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 283.95 +7.71 53 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 292.96 +7.74 53 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 302.06 +7.85 53 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 311.35 +8.11 53 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 320.65 +8.22 53 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 329.97 +8.25 53 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 339.30 +8.27 53 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 348.65 +8.30 53 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 358.04 +8.35 53 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 367.59 +8.54 53 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 377.15 +8.68 53 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 386.73 +8.70 53 0 0 0
30DEC26 470.00 P 50.00 50.00 50.00 49.51 +1.33 53 6 78 +6
30DEC26 480.00 P 0.00 0.00 0.00 54.62 +2.09 53 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 59.24 +2.09 53 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 63.87 +2.09 53 0 2 0
30DEC26 510.00 P 0.00 0.00 0.00 68.53 +2.11 53 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 73.96 +2.74 54 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 79.39 +2.73 54 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 84.84 +2.74 54 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 90.30 +2.75 54 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 96.07 +3.04 54 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 102.31 +3.47 54 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 108.55 +3.46 54 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 114.81 +3.47 54 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 121.09 +3.49 54 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 127.63 +3.74 54 0 33 0
30DEC26 620.00 P 0.00 0.00 0.00 134.63 +4.26 54 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 141.64 +4.26 55 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 148.67 +4.27 55 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 151.17 -0.26 52 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 162.78 +8.93 55 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 165.42 -0.12 52 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 172.90 +4.94 52 0 31 0
30DEC26 690.00 P 0.00 0.00 0.00 180.39 +4.94 52 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 187.90 +4.96 52 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 195.43 +4.98 52 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 202.99 +5.01 52 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 210.98 +5.46 52 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 219.06 +5.75 52 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 227.16 +5.76 52 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 235.27 +5.78 52 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 243.39 +5.79 52 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 251.55 +5.83 52 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 259.84 +5.98 52 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 268.43 +6.40 52 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 277.03 +6.54 52 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 285.64 +6.55 52 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 294.27 +6.57 52 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 302.92 +6.60 52 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 311.59 +6.63 52 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 320.33 +6.72 52 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 329.34 +7.05 52 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 338.36 +7.27 52 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 347.39 +7.28 52 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 356.44 +7.31 52 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 365.50 +7.33 52 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 374.58 +7.36 52 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 383.69 +7.40 52 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 392.89 +7.52 52 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 62.35 +2.53 53 0 2 0
30MAR27 480.00 P 0.00 0.00 0.00 67.07 +2.53 53 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 71.80 +2.54 53 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 76.55 +2.56 53 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 81.87 +3.11 53 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 87.05 +2.87 53 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 92.94 +3.23 53 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 98.29 +3.04 53 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 104.06 +3.26 53 0 2 0
30MAR27 560.00 P 0.00 0.00 0.00 109.94 +3.56 53 0 2 0
30MAR27 570.00 P 0.00 0.00 0.00 116.27 +3.97 54 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 122.60 +3.97 54 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 128.95 +3.99 54 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 135.31 +4.00 54 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 141.70 +4.03 54 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 148.44 +4.38 54 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 155.53 +4.77 54 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 162.62 +4.77 54 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 164.79 +4.65 52 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 171.70 -0.35 52 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 178.64 +4.69 52 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 185.62 +4.73 52 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 193.14 +5.29 52 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 200.70 +5.43 52 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 208.26 +5.43 52 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 215.85 +5.46 52 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 223.44 +5.47 52 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 231.06 +5.50 52 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 238.71 +5.54 52 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 246.73 +5.92 52 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 254.87 +6.20 52 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 263.03 +6.22 52 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 271.20 +6.23 52 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 279.38 +6.25 52 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 287.58 +6.27 52 0 0 0
TOTAL PUT 419 31,531 +206
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 69.70
29APR26 46.00 C 0.00 0.00 0.00 23.71 -0.22 192 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 22.71 -0.27 182 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.71 -0.30 172 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.71 -0.33 163 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.71 -0.23 154 0 15 0
29APR26 52.50 C 0.00 0.00 0.00 17.21 -0.23 132 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.71 -0.25 110 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.21 -0.21 90 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 9.71 -0.21 71 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 7.21 -0.22 52 0 687 0
29APR26 65.00 C 5.00 5.00 5.00 4.88 -0.29 73 65 1,726 0
29APR26 67.50 C 2.82 2.85 2.82 2.55 -0.38 55 2 2,204 -2
29APR26 70.00 C 0.90 0.90 0.90 0.91 -0.40 50 4 3,928 -2
29APR26 72.50 C 0.39 0.46 0.32 0.19 -0.28 49 346 2,576 +305
29APR26 75.00 C 0.12 0.12 0.06 0.03 -0.09 51 66 2,459 -30
29APR26 77.50 C 0.05 0.05 0.05 0.01 -0.02 60 15 1,697 0
29APR26 80.00 C 0.05 0.05 0.03 0.01 0.00 76 10 1,990 -10
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,213 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 104 0 942 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 118 0 299 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,122 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 143 0 23 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 155 0 120 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 166 0 318 0
28MAY26 47.00 C 0.00 0.00 0.00 22.98 -0.19 76 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 22.05 +0.04 77 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 20.91 -0.28 63 0 52 0
28MAY26 50.00 C 0.00 0.00 0.00 20.10 -0.14 72 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.61 -0.15 63 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.22 -0.21 59 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 12.85 -0.08 54 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 10.53 -0.24 49 0 88 0
28MAY26 62.50 C 0.00 0.00 0.00 8.54 -0.25 49 0 167 0
28MAY26 65.00 C 0.00 0.00 0.00 6.92 -0.09 51 0 466 0
28MAY26 67.50 C 0.00 0.00 0.00 5.35 -0.21 51 0 863 0
28MAY26 70.00 C 3.86 3.86 3.86 4.05 -0.15 50 6 995 +4
28MAY26 72.50 C 3.00 3.15 2.93 3.00 -0.17 50 192 499 -150
28MAY26 75.00 C 2.22 2.30 2.21 2.15 -0.18 50 119 1,238 +42
28MAY26 77.50 C 1.62 1.80 1.55 1.51 -0.16 50 130 696 +45
28MAY26 80.00 C 1.24 1.30 1.15 1.04 -0.12 50 48 1,061 -11
28MAY26 82.50 C 0.91 0.91 0.86 0.70 -0.10 50 85 1,340 +30
28MAY26 85.00 C 0.64 0.64 0.61 0.46 -0.08 50 65 2,220 +50
28MAY26 87.50 C 0.00 0.00 0.00 0.30 -0.05 50 0 715 0
28MAY26 90.00 C 0.00 0.00 0.00 0.19 -0.04 49 0 476 0
28MAY26 92.50 C 0.00 0.00 0.00 0.12 -0.03 50 0 395 0
28MAY26 95.00 C 0.00 0.00 0.00 0.08 -0.02 50 0 234 0
28MAY26 97.50 C 0.19 0.19 0.19 0.05 -0.01 50 5 345 +5
29JUN26 40.00 C 0.00 0.00 0.00 29.96 -0.11 64 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 28.87 -0.48 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.86 -0.27 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.11 -0.03 66 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.07 -0.12 61 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.10 -0.11 60 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.13 -0.10 58 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.16 -0.13 57 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.36 +0.06 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.24 -0.11 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.30 -0.05 54 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 18.06 +0.03 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.84 -0.07 52 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 13.73 +0.15 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.41 -0.24 46 0 61 0
29JUN26 62.50 C 0.00 0.00 0.00 9.60 -0.24 45 0 146 0
29JUN26 65.00 C 0.00 0.00 0.00 7.98 -0.30 46 0 12,451 0
29JUN26 67.50 C 0.00 0.00 0.00 6.66 -0.15 47 0 1,719 0
29JUN26 70.00 C 5.44 5.48 5.44 5.40 -0.15 46 45 5,663 +45
29JUN26 72.50 C 4.44 4.44 4.44 4.37 -0.14 47 15 3,533 +4
29JUN26 75.00 C 0.00 0.00 0.00 3.46 -0.18 46 0 841 0
29JUN26 77.50 C 2.85 2.85 2.77 2.70 -0.17 46 50 1,245 +40
29JUN26 80.00 C 2.35 2.35 2.34 2.09 -0.15 46 7 6,448 0
29JUN26 82.50 C 1.82 1.89 1.76 1.60 -0.13 46 20 651 +18
29JUN26 85.00 C 0.00 0.00 0.00 1.22 -0.10 46 0 534 0
29JUN26 87.50 C 0.00 0.00 0.00 0.92 -0.09 46 0 906 0
29JUN26 90.00 C 0.00 0.00 0.00 0.68 -0.08 46 0 994 0
29JUN26 92.50 C 0.85 0.85 0.84 0.51 -0.06 46 2 491 0
29JUN26 95.00 C 0.00 0.00 0.00 0.37 -0.05 46 0 822 0
29JUN26 97.50 C 0.00 0.00 0.00 0.27 -0.04 46 0 666 0
29JUN26 100.00 C 0.00 0.00 0.00 0.20 -0.03 46 0 779 0
29JUN26 102.50 C 0.00 0.00 0.00 0.14 -0.03 46 0 1,215 0
29JUN26 105.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 301 0
29JUN26 107.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 60 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 63 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 80 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 81 0 48 0
30JUL26 48.00 C 0.00 0.00 0.00 22.54 -0.13 52 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 21.61 -0.11 51 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 20.68 -0.12 50 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 18.66 +0.14 52 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 16.27 -0.08 47 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 14.43 +0.14 48 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 12.51 +0.08 47 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.49 -0.23 44 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 8.95 -0.35 44 0 0 0
30JUL26 67.50 C 8.20 8.20 8.17 7.69 -0.14 45 45 45 +45
30JUL26 70.00 C 6.35 6.62 6.35 6.47 -0.14 45 5 160 0
30JUL26 72.50 C 0.00 0.00 0.00 5.43 -0.13 45 0 329 0
30JUL26 75.00 C 0.00 0.00 0.00 4.51 -0.15 45 0 93 0
30JUL26 77.50 C 0.00 0.00 0.00 3.70 -0.17 45 0 40 0
30JUL26 80.00 C 0.00 0.00 0.00 3.02 -0.16 45 0 223 0
30JUL26 82.50 C 0.00 0.00 0.00 2.45 -0.14 45 0 215 0
30JUL26 85.00 C 0.00 0.00 0.00 1.97 -0.13 45 0 226 0
30JUL26 87.50 C 0.00 0.00 0.00 1.58 -0.11 45 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 1.26 -0.10 45 0 47 0
30JUL26 92.50 C 0.00 0.00 0.00 1.00 -0.09 45 0 67 0
30JUL26 95.00 C 0.00 0.00 0.00 0.79 -0.07 45 0 61 0
30JUL26 97.50 C 0.00 0.00 0.00 0.62 -0.07 44 0 42 0
29SEP26 40.00 C 0.00 0.00 0.00 30.95 +0.09 63 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.01 +0.09 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.10 +0.11 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.17 +0.11 60 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.25 +0.11 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.35 +0.12 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 25.44 +0.11 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.55 +0.12 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.66 +0.10 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.81 +0.11 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.86 +0.08 52 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 19.89 +0.17 52 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 17.87 +0.11 50 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 16.07 +0.16 49 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 14.34 +0.14 49 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 12.74 +0.11 48 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 11.33 -0.08 48 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 9.81 -0.19 46 0 636 0
29SEP26 70.00 C 0.00 0.00 0.00 8.71 -0.10 47 0 374 0
29SEP26 72.50 C 0.00 0.00 0.00 7.66 -0.10 47 0 1,407 0
29SEP26 75.00 C 0.00 0.00 0.00 6.74 -0.08 47 0 1,144 0
29SEP26 77.50 C 0.00 0.00 0.00 5.88 -0.13 47 0 528 0
29SEP26 80.00 C 0.00 0.00 0.00 5.11 -0.16 47 0 748 0
29SEP26 82.50 C 0.00 0.00 0.00 4.44 -0.14 47 0 644 0
29SEP26 85.00 C 0.00 0.00 0.00 3.84 -0.14 47 0 92 0
29SEP26 87.50 C 3.46 3.48 3.46 3.32 -0.12 46 20 172 0
29SEP26 90.00 C 0.00 0.00 0.00 2.86 -0.12 46 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 2.46 -0.11 46 0 50 0
29SEP26 95.00 C 0.00 0.00 0.00 2.11 -0.10 46 0 83 0
29SEP26 97.50 C 0.00 0.00 0.00 1.76 -0.09 46 0 243 0
29SEP26 100.00 C 0.00 0.00 0.00 1.51 -0.08 46 0 880 0
29SEP26 102.50 C 0.00 0.00 0.00 1.29 -0.07 46 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.10 -0.07 46 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.94 -0.06 46 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 0.80 -0.06 46 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.69 -0.04 46 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.58 -0.04 46 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.50 -0.03 46 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.42 -0.04 46 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.36 -0.03 46 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.32 -0.01 46 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.27 -0.02 46 0 127 0
30DEC26 46.00 C 0.00 0.00 0.00 26.61 +0.07 54 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.79 +0.07 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.98 +0.06 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.19 +0.06 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.41 +0.11 52 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 21.53 +0.04 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.74 +0.03 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.09 +0.06 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.53 -0.06 49 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 15.07 -0.04 49 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 13.71 -0.15 48 0 310 0
30DEC26 67.50 C 0.00 0.00 0.00 12.40 -0.09 48 0 875 0
30DEC26 70.00 C 0.00 0.00 0.00 11.27 -0.10 48 0 667 0
30DEC26 72.50 C 0.00 0.00 0.00 10.23 -0.10 47 0 721 0
30DEC26 75.00 C 0.00 0.00 0.00 9.30 -0.09 48 0 905 0
30DEC26 77.50 C 0.00 0.00 0.00 8.42 -0.11 47 0 171 0
30DEC26 80.00 C 0.00 0.00 0.00 7.61 -0.15 47 0 565 0
30DEC26 82.50 C 0.00 0.00 0.00 6.87 -0.15 47 0 276 0
30DEC26 85.00 C 0.00 0.00 0.00 6.20 -0.14 47 0 128 0
30DEC26 87.50 C 0.00 0.00 0.00 5.59 -0.14 47 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 5.04 -0.12 47 0 85 0
30DEC26 92.50 C 0.00 0.00 0.00 4.54 -0.12 47 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 4.08 -0.12 47 0 78 0
30DEC26 97.50 C 0.00 0.00 0.00 3.57 -0.21 46 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 26.92 -0.05 52 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 26.01 -0.30 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.43 -0.14 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.70 -0.19 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.96 -0.08 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.31 -0.02 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.75 +0.02 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.29 +0.05 49 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 16.92 +0.07 49 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 15.64 -0.08 48 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 14.37 -0.11 48 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 13.27 -0.11 48 0 8 0
30MAR27 72.50 C 0.00 0.00 0.00 12.26 -0.10 48 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 11.33 -0.10 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 10.45 -0.12 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.62 -0.13 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 8.86 -0.12 47 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 8.16 -0.11 47 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 7.51 -0.10 47 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 6.91 -0.10 47 0 93 0
30MAR27 92.50 C 0.00 0.00 0.00 6.35 -0.10 47 0 121 0
30MAR27 95.00 C 0.00 0.00 0.00 5.85 -0.09 47 0 14 0
30MAR27 97.50 C 0.00 0.00 0.00 5.22 -0.24 46 0 0 0
TOTAL CALL 1,367 94,409 +428
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 210 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 200 0 177 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 191 0 151 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 181 0 145 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 172 0 350 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 148 0 559 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 126 0 696 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 104 0 629 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 4,240 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 1,423 0
29APR26 65.00 P 0.14 0.14 0.10 0.03 -0.07 50 155 1,818 -155
29APR26 67.50 P 0.48 0.48 0.30 0.27 -0.21 49 159 1,342 -23
29APR26 70.00 P 1.30 1.30 0.95 1.14 -0.27 47 108 1,852 -20
29APR26 72.50 P 0.00 0.00 0.00 2.89 -0.14 40 0 1,154 0
29APR26 75.00 P 5.30 5.30 5.30 5.32 +0.12 50 4 1,097 0
29APR26 77.50 P 0.00 0.00 0.00 7.80 +0.19 0 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 10.30 +0.20 0 0 210 0
29APR26 82.50 P 0.00 0.00 0.00 12.80 +0.20 0 0 0 -6
29APR26 85.00 P 0.00 0.00 0.00 15.34 +0.19 127 0 0 -1
29APR26 87.50 P 0.00 0.00 0.00 17.86 +0.21 151 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 20.37 +0.19 170 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 22.87 +0.27 185 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 25.37 +0.27 199 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 27.89 +0.29 220 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 280 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.04 0.00 51 0 879 0
28MAY26 52.50 P 0.00 0.00 0.00 0.08 -0.01 49 0 542 0
28MAY26 55.00 P 0.00 0.00 0.00 0.19 -0.01 50 0 539 0
28MAY26 57.50 P 0.46 0.46 0.46 0.39 -0.03 49 23 547 +23
28MAY26 60.00 P 0.78 0.78 0.78 0.73 -0.03 50 65 1,404 +65
28MAY26 62.50 P 1.23 1.31 1.20 1.20 -0.09 49 109 1,026 0
28MAY26 65.00 P 1.97 1.97 1.89 1.89 -0.09 48 95 4,518 -60
28MAY26 67.50 P 2.83 2.84 2.73 2.81 -0.10 48 45 2,052 0
28MAY26 70.00 P 0.00 0.00 0.00 4.02 -0.07 48 0 1,146 0
28MAY26 72.50 P 5.41 5.41 5.41 5.49 -0.10 48 28 1,157 -27
28MAY26 75.00 P 0.00 0.00 0.00 7.27 +0.04 49 0 675 0
28MAY26 77.50 P 0.00 0.00 0.00 9.15 +0.07 49 0 256 0
28MAY26 80.00 P 0.00 0.00 0.00 11.19 +0.09 49 0 59 0
28MAY26 82.50 P 0.00 0.00 0.00 13.43 -0.07 51 0 10 0
28MAY26 85.00 P 0.00 0.00 0.00 15.78 +0.06 53 0 5 0
28MAY26 87.50 P 0.00 0.00 0.00 18.12 +0.07 54 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.50 +0.22 55 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 22.92 +0.10 55 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 25.37 +0.24 56 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 27.89 +0.29 61 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 0.00 46 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 0.00 46 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.06 0.00 46 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.08 0.00 46 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 180 0
29JUN26 50.00 P 0.00 0.00 0.00 0.18 -0.01 46 0 1,653 0
29JUN26 52.50 P 0.50 0.50 0.50 0.35 -0.01 46 10 602 0
29JUN26 55.00 P 0.00 0.00 0.00 0.60 -0.02 46 0 1,103 0
29JUN26 57.50 P 0.00 0.00 0.00 0.97 -0.03 46 0 1,163 0
29JUN26 60.00 P 0.00 0.00 0.00 1.48 -0.06 46 0 2,209 0
29JUN26 62.50 P 2.07 2.08 2.07 2.13 -0.06 45 30 3,913 -22
29JUN26 65.00 P 2.87 2.89 2.87 2.97 -0.06 45 30 13,927 0
29JUN26 67.50 P 0.00 0.00 0.00 4.00 -0.06 45 0 3,442 0
29JUN26 70.00 P 4.96 5.00 4.96 5.24 -0.05 45 2 3,234 0
29JUN26 72.50 P 0.00 0.00 0.00 6.70 -0.05 45 0 4,061 0
29JUN26 75.00 P 0.00 0.00 0.00 8.63 +0.21 48 0 3,587 0
29JUN26 77.50 P 0.00 0.00 0.00 9.91 -0.20 43 0 3,033 0
29JUN26 80.00 P 0.00 0.00 0.00 11.91 -0.45 44 0 2,968 0
29JUN26 82.50 P 0.00 0.00 0.00 14.06 -0.33 45 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 16.21 -0.31 45 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 18.44 -0.29 46 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 20.83 -0.14 47 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 23.14 -0.02 47 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 25.50 +0.04 47 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 27.89 -0.15 46 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 30.34 +0.06 46 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 32.81 +0.16 46 0 4,085 0
29JUN26 105.00 P 0.00 0.00 0.00 35.32 +0.01 49 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 37.81 -0.12 51 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 40.33 +0.06 55 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 42.84 +0.04 58 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.30 +0.04 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.86 +0.09 64 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.33 +0.14 64 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 52.84 +0.10 67 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.30 +0.11 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.86 +0.04 73 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 60.30 +0.11 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 62.83 +0.14 74 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 65.33 -0.01 76 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 67.92 +0.32 84 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 70.30 +0.03 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 72.82 +0.12 80 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 75.40 +0.03 88 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 77.80 +0.10 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 80.30 +0.10 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 82.98 +0.29 98 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 85.32 +0.12 88 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 87.82 +0.04 90 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 90.32 +0.12 91 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 92.92 +0.32 101 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 95.30 +0.07 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 97.80 +0.20 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 100.30 +0.04 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 102.89 +0.14 105 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 105.38 +0.17 106 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 108.03 +0.35 116 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 110.34 +0.23 105 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 112.95 +0.19 115 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 115.53 +0.30 120 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 117.87 +0.27 112 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 120.31 +0.21 106 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 122.81 +0.03 107 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 125.37 +0.17 116 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 127.80 +0.20 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 130.30 +0.07 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.33 -0.01 44 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.41 -0.02 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.67 -0.02 45 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 1.05 -0.02 45 0 45 0
30JUL26 57.50 P 0.00 0.00 0.00 1.55 -0.03 45 0 30 0
30JUL26 60.00 P 2.16 2.16 2.16 2.13 -0.06 44 15 315 +15
30JUL26 62.50 P 0.00 0.00 0.00 2.87 -0.06 44 0 21 0
30JUL26 65.00 P 0.00 0.00 0.00 3.78 -0.06 43 0 527 0
30JUL26 67.50 P 0.00 0.00 0.00 4.88 -0.05 43 0 128 0
30JUL26 70.00 P 0.00 0.00 0.00 6.15 -0.05 43 0 1,365 0
30JUL26 72.50 P 0.00 0.00 0.00 7.60 -0.04 44 0 559 0
30JUL26 75.00 P 0.00 0.00 0.00 9.22 -0.09 44 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 10.93 -0.19 44 0 35 0
30JUL26 80.00 P 0.00 0.00 0.00 12.82 -0.13 44 0 5 0
30JUL26 82.50 P 0.00 0.00 0.00 14.86 -0.19 45 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 16.92 -0.19 45 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 19.10 -0.14 46 0 0 0
30JUL26 90.00 P 21.80 21.80 21.80 21.22 -0.21 45 5 5 +5
30JUL26 92.50 P 0.00 0.00 0.00 23.47 -0.21 45 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 25.77 -0.19 45 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 28.15 -0.13 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.19 -0.01 46 0 210 0
29SEP26 41.00 P 0.00 0.00 0.00 0.24 -0.01 46 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.30 0.00 46 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.36 0.00 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.44 -0.01 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.53 0.00 46 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.62 -0.01 46 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 0.74 -0.01 46 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 0.87 -0.01 46 0 90 0
29SEP26 49.00 P 0.00 0.00 0.00 1.01 -0.01 46 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 1.18 -0.01 46 0 543 0
29SEP26 52.50 P 0.00 0.00 0.00 1.65 -0.01 46 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 2.22 -0.01 46 0 1,080 0
29SEP26 57.50 P 0.00 0.00 0.00 2.89 -0.04 46 0 614 0
29SEP26 60.00 P 0.00 0.00 0.00 3.57 -0.12 45 0 488 0
29SEP26 62.50 P 0.00 0.00 0.00 4.53 -0.05 45 0 3,877 0
29SEP26 65.00 P 0.00 0.00 0.00 5.56 -0.05 45 0 9,378 0
29SEP26 67.50 P 0.00 0.00 0.00 6.73 -0.05 45 0 911 0
29SEP26 70.00 P 0.00 0.00 0.00 8.04 -0.05 45 0 1,496 0
29SEP26 72.50 P 0.00 0.00 0.00 9.46 -0.05 45 0 810 0
29SEP26 75.00 P 0.00 0.00 0.00 11.05 +0.01 45 0 523 0
29SEP26 77.50 P 0.00 0.00 0.00 12.74 +0.01 45 0 513 0
29SEP26 80.00 P 0.00 0.00 0.00 14.52 -0.20 45 0 3,166 0
29SEP26 82.50 P 0.00 0.00 0.00 16.17 -0.40 44 0 529 0
29SEP26 85.00 P 0.00 0.00 0.00 18.13 -0.38 44 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 20.28 -0.24 45 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 22.38 -0.24 46 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 24.49 -0.25 46 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 26.65 -0.25 45 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 28.88 -0.23 45 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 31.17 -0.19 46 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 33.46 -0.19 46 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 35.78 -0.18 45 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 38.07 -0.15 44 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.50 -0.14 45 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 42.84 -0.16 42 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 45.41 +0.05 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.86 +0.08 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.34 +0.07 47 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 52.84 +0.10 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 55.30 +0.05 0 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 57.86 +0.04 52 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.47 -0.01 47 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 1.65 0.00 47 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 1.86 0.00 47 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.09 -0.01 47 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 2.32 -0.01 47 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 2.99 0.00 47 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 3.66 -0.03 47 0 1,179 0
30DEC26 57.50 P 0.00 0.00 0.00 4.44 -0.03 46 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 5.34 -0.02 46 0 61 0
30DEC26 62.50 P 0.00 0.00 0.00 6.35 -0.02 45 0 208 0
30DEC26 65.00 P 7.46 7.46 7.46 7.47 -0.04 45 10 520 -10
30DEC26 67.50 P 8.83 8.83 8.83 8.71 -0.03 45 2 636 -2
30DEC26 70.00 P 0.00 0.00 0.00 10.05 -0.02 45 0 1,351 0
30DEC26 72.50 P 0.00 0.00 0.00 11.48 -0.04 45 0 768 0
30DEC26 75.00 P 0.00 0.00 0.00 13.11 +0.05 46 0 610 0
30DEC26 77.50 P 0.00 0.00 0.00 14.76 -0.03 46 0 37 0
30DEC26 80.00 P 0.00 0.00 0.00 16.58 +0.04 46 0 31 0
30DEC26 82.50 P 0.00 0.00 0.00 18.35 -0.06 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.12 -0.18 46 0 17 0
30DEC26 87.50 P 0.00 0.00 0.00 22.08 -0.15 46 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 24.06 -0.14 46 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 26.09 -0.11 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.15 -0.12 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.26 -0.12 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.53 +0.02 47 0 172 0
30MAR27 48.00 P 0.00 0.00 0.00 2.77 +0.02 47 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 3.04 +0.02 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 3.35 +0.03 47 0 35 0
30MAR27 52.50 P 0.00 0.00 0.00 4.04 -0.01 47 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 4.82 -0.01 46 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 5.69 -0.01 46 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 6.67 -0.01 46 0 57 0
30MAR27 62.50 P 0.00 0.00 0.00 7.75 -0.01 45 0 32 0
30MAR27 65.00 P 0.00 0.00 0.00 8.93 -0.01 45 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 10.20 -0.02 45 0 408 0
30MAR27 70.00 P 0.00 0.00 0.00 11.57 0.00 45 0 98 0
30MAR27 72.50 P 0.00 0.00 0.00 13.02 0.00 45 0 200 0
30MAR27 75.00 P 0.00 0.00 0.00 14.59 -0.08 45 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 16.28 +0.12 46 0 16 0
30MAR27 80.00 P 0.00 0.00 0.00 17.98 +0.20 46 0 22 0
30MAR27 82.50 P 0.00 0.00 0.00 19.67 -0.12 46 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 21.50 -0.12 46 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 23.38 -0.10 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 25.33 -0.06 46 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 27.29 -0.06 46 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 29.30 -0.06 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 31.35 -0.07 46 0 0 0
TOTAL PUT 895 127,169 -218
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 12.12
29APR26 6.50 C 0.00 0.00 0.00 5.67 +0.17 478 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 5.40 +0.14 412 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 5.18 +0.15 444 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 4.93 +0.17 419 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 4.66 +0.16 365 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 4.43 +0.17 373 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 4.17 +0.17 337 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.92 +0.17 316 0 100 -1
29APR26 8.50 C 0.00 0.00 0.00 3.66 +0.14 282 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 3.42 +0.13 275 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 3.17 +0.12 255 0 872 0
29APR26 9.25 C 0.00 0.00 0.00 2.93 +0.17 246 0 1,615 0
29APR26 9.50 C 2.49 2.71 2.49 2.62 +0.12 0 29 1,446 -7
29APR26 9.75 C 2.35 2.35 2.35 2.37 +0.12 0 20 445 +20
29APR26 10.00 C 2.23 2.23 2.12 2.17 +0.17 180 11 1,492 0
29APR26 10.50 C 1.65 1.65 1.61 1.67 +0.17 143 31 1,963 0
29APR26 11.00 C 1.08 1.16 1.08 1.16 +0.15 100 8 983 -8
29APR26 11.50 C 0.60 0.69 0.60 0.65 +0.10 58 227 972 -26
29APR26 12.00 C 0.25 0.36 0.24 0.26 +0.03 54 90 1,192 +12
29APR26 12.50 C 0.07 0.12 0.05 0.06 -0.01 53 328 607 +106
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 446 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 96 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 - 190 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 5.68 +0.16 120 0 444 0
28MAY26 6.75 C 0.00 0.00 0.00 5.40 +0.08 96 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 5.18 +0.13 107 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 4.93 +0.11 101 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 4.66 +0.10 86 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 4.43 +0.13 89 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 4.17 +0.09 80 0 1 0
28MAY26 8.25 C 0.00 0.00 0.00 3.92 +0.10 74 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 3.66 +0.08 65 0 36 0
28MAY26 8.75 C 0.00 0.00 0.00 3.42 +0.11 64 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.17 +0.07 59 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 2.96 +0.12 65 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 2.65 +0.04 42 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 2.42 +0.06 45 0 507 0
28MAY26 10.00 C 0.00 0.00 0.00 2.17 +0.10 41 0 319 0
28MAY26 10.50 C 1.75 1.75 1.75 1.72 +0.09 41 1 992 0
28MAY26 11.00 C 1.37 1.37 1.30 1.34 +0.14 45 93 1,653 +10
28MAY26 11.50 C 1.01 1.01 0.92 0.94 +0.07 40 1,029 2,552 +1,003
28MAY26 12.00 C 0.70 0.73 0.64 0.66 +0.04 41 229 1,383 +101
28MAY26 12.50 C 0.50 0.50 0.43 0.44 +0.02 42 15 295 +5
28MAY26 13.00 C 0.33 0.33 0.29 0.28 +0.01 42 54 273 -2
28MAY26 13.50 C 0.22 0.24 0.19 0.17 0.00 42 30 235 +1
28MAY26 14.00 C 0.14 0.14 0.12 0.10 0.00 42 110 205 +101
28MAY26 14.50 C 0.09 0.09 0.09 0.06 0.00 43 40 151 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 0.00 42 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 0.00 44 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
29JUN26 6.50 C 0.00 0.00 0.00 5.68 +0.10 80 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 5.40 +0.07 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.18 +0.10 70 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.93 +0.09 66 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.66 +0.07 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.43 +0.07 58 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 4.17 +0.06 50 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 3.92 +0.08 46 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 3.68 +0.06 46 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 3.44 +0.08 46 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 3.19 +0.09 42 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 2.96 +0.06 43 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 2.73 +0.05 42 0 4,196 0
29JUN26 9.75 C 0.00 0.00 0.00 2.50 +0.05 41 0 368 0
29JUN26 10.00 C 2.24 2.25 2.24 2.33 +0.15 46 10 1,837 -5
29JUN26 10.50 C 1.81 1.87 1.81 1.87 +0.11 41 70 2,855 0
29JUN26 11.00 C 1.50 1.50 1.50 1.52 +0.07 42 3 4,843 0
29JUN26 11.50 C 1.16 1.16 1.14 1.14 +0.05 38 50 2,546 -47
29JUN26 12.00 C 0.91 0.91 0.85 0.90 +0.07 40 19 4,351 +11
29JUN26 12.50 C 0.68 0.68 0.68 0.67 +0.05 40 1 844 +1
29JUN26 13.00 C 0.49 0.49 0.48 0.49 +0.02 40 10 1,009 +10
29JUN26 13.50 C 0.38 0.38 0.36 0.35 +0.02 40 6 374 +6
29JUN26 14.00 C 0.00 0.00 0.00 0.24 +0.01 40 0 221 0
29JUN26 14.50 C 0.00 0.00 0.00 0.17 +0.01 40 0 138 0
29JUN26 15.00 C 0.15 0.15 0.15 0.11 0.00 39 45 141 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 0.00 40 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 17.00 C 0.06 0.06 0.06 0.02 0.00 40 5 28 +5
30JUL26 7.00 C 0.00 0.00 0.00 5.18 +0.10 55 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 4.93 +0.09 51 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 4.69 +0.09 52 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 4.45 +0.08 51 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 4.20 +0.09 47 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.96 +0.12 46 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.72 +0.07 45 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.48 +0.12 44 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.25 +0.15 43 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.02 +0.06 42 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.80 +0.12 42 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.57 +0.05 40 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 2.36 +0.05 40 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 2.01 +0.15 42 0 55 0
30JUL26 11.00 C 0.00 0.00 0.00 1.60 +0.08 39 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 1.33 +0.10 41 0 93 0
30JUL26 12.00 C 1.03 1.03 1.03 1.05 +0.06 40 52 114 +52
30JUL26 12.50 C 0.00 0.00 0.00 0.82 +0.05 40 0 102 0
30JUL26 13.00 C 0.00 0.00 0.00 0.63 +0.04 39 0 232 0
30JUL26 13.50 C 0.52 0.52 0.49 0.48 +0.04 39 14 313 +14
30JUL26 14.00 C 0.00 0.00 0.00 0.36 +0.03 39 0 40 0
30JUL26 14.50 C 0.35 0.35 0.35 0.26 +0.02 39 1 88 -1
30JUL26 15.00 C 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.14 +0.01 39 0 100 0
30JUL26 16.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.07 - 39 0 0 -
29SEP26 6.50 C 0.00 0.00 0.00 5.68 +0.08 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.41 +0.08 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.18 +0.08 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.93 +0.09 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.69 +0.04 46 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 4.45 +0.05 45 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 4.20 +0.09 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.97 +0.06 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.73 +0.04 41 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 3.50 +0.02 41 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 3.28 +0.18 41 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 3.06 +0.06 41 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 2.85 +0.06 40 0 501 0
29SEP26 9.75 C 2.70 2.70 2.63 2.71 +0.09 44 41 2,847 -4
29SEP26 10.00 C 0.00 0.00 0.00 2.46 +0.04 41 0 324 0
29SEP26 10.50 C 2.07 2.07 2.07 2.13 +0.13 42 10 313 0
29SEP26 11.00 C 1.80 1.80 1.80 1.75 +0.09 39 17 1,575 +17
29SEP26 11.50 C 0.00 0.00 0.00 1.48 +0.07 40 0 5,753 0
29SEP26 12.00 C 1.17 1.20 1.17 1.24 +0.07 40 6 14,416 -1
29SEP26 12.50 C 1.06 1.08 1.05 1.03 +0.06 40 61 490 -8
29SEP26 13.00 C 0.86 0.87 0.86 0.84 +0.04 40 104 7,969 -104
29SEP26 13.50 C 0.68 0.70 0.68 0.68 +0.02 40 10 2,026 +10
29SEP26 14.00 C 0.56 0.57 0.55 0.55 +0.01 39 29 59 +29
29SEP26 14.50 C 0.50 0.50 0.47 0.44 +0.01 39 65 483 +31
29SEP26 15.00 C 0.43 0.43 0.43 0.36 +0.01 40 30 106 +30
29SEP26 15.50 C 0.35 0.35 0.35 0.29 +0.01 40 30 115 +30
29SEP26 16.00 C 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.18 0.00 39 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.14 0.00 39 0 25 0
30DEC26 6.50 C 5.66 5.66 5.66 5.68 +0.08 48 1 2 0
30DEC26 6.75 C 0.00 0.00 0.00 5.41 +0.07 0 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 5.18 +0.08 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.93 +0.07 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.69 +0.04 39 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 4.45 +0.05 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.22 +0.07 39 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 4.00 +0.08 39 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 3.78 +0.07 39 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 3.57 +0.08 39 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 3.35 +0.11 38 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 3.14 +0.10 38 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 2.94 +0.02 38 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 2.80 +0.07 39 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 2.57 +0.01 37 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 2.24 0.00 37 0 145 0
30DEC26 11.00 C 0.00 0.00 0.00 1.94 0.00 37 0 5,467 0
30DEC26 11.50 C 0.00 0.00 0.00 1.68 -0.01 37 0 266 0
30DEC26 12.00 C 1.49 1.49 1.49 1.47 +0.07 38 30 10,146 0
30DEC26 12.50 C 1.33 1.33 1.23 1.29 +0.08 38 34 65 +27
30DEC26 13.00 C 1.10 1.10 1.10 1.10 +0.06 38 1 156 +1
30DEC26 13.50 C 0.00 0.00 0.00 0.95 +0.04 38 0 181 0
30DEC26 14.00 C 0.00 0.00 0.00 0.81 +0.03 38 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.70 +0.02 38 0 68 0
30DEC26 15.00 C 0.00 0.00 0.00 0.61 +0.03 39 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.53 +0.03 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.45 +0.03 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.38 - 39 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 5.68 +0.08 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 5.41 +0.07 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 5.18 +0.07 38 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 4.94 +0.08 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.72 +0.07 39 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 4.48 +0.08 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.26 +0.06 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.04 +0.04 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.85 +0.12 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.63 +0.11 37 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 3.43 +0.01 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.24 +0.02 36 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 3.08 +0.04 37 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 2.89 +0.02 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 2.72 +0.02 36 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 2.42 +0.02 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.14 0.00 36 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 1.89 +0.05 36 0 12,071 0
30MAR27 12.00 C 1.71 1.71 1.71 1.69 +0.06 37 60 111 +30
30MAR27 12.50 C 0.00 0.00 0.00 1.49 +0.05 37 0 113 0
30MAR27 13.00 C 0.00 0.00 0.00 1.32 +0.05 37 0 637 0
30MAR27 13.50 C 0.00 0.00 0.00 1.17 +0.04 37 0 33 0
30MAR27 14.00 C 0.00 0.00 0.00 1.03 +0.03 37 0 383 0
30MAR27 14.50 C 0.00 0.00 0.00 0.91 +0.02 37 0 131 0
30MAR27 15.00 C 0.83 0.83 0.81 0.81 +0.02 38 2 3 +2
30MAR27 15.50 C 0.00 0.00 0.00 0.71 +0.01 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.62 +0.01 38 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 0.55 - 38 0 0 -
TOTAL CALL 3,162 122,703 +1,451
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 373 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 353 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 333 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 314 0 49 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 295 0 188 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 277 0 459 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 259 0 547 0
29APR26 8.25 P 0.01 0.01 0.01 0.01 0.00 242 3 661 -3
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 225 0 1,419 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 208 0 967 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 193 0 804 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 177 0 851 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 162 0 791 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 147 0 369 0
29APR26 10.00 P 0.01 0.01 0.01 0.01 0.00 132 2 250 -2
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 1,839 0
29APR26 11.00 P 0.01 0.01 0.01 0.01 0.00 74 15 1,769 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 -0.04 53 0 605 0
29APR26 12.00 P 0.14 0.14 0.10 0.12 -0.11 48 50 502 +30
29APR26 12.50 P 0.40 0.46 0.40 0.42 -0.16 45 107 167 +45
29APR26 13.00 P 0.00 0.00 0.00 0.89 -0.12 57 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.38 -0.12 0 0 30 0
29APR26 14.00 P 0.00 0.00 0.00 1.88 -0.12 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.38 -0.14 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.88 -0.12 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.38 -0.12 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.88 -0.12 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.38 - 0 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 85 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 136 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 448 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 422 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 328 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 576 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 318 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 356 0
28MAY26 9.50 P 0.03 0.03 0.03 0.01 -0.01 41 10 720 -10
28MAY26 9.75 P 0.00 0.00 0.00 0.02 -0.01 42 0 561 0
28MAY26 10.00 P 0.06 0.06 0.05 0.03 -0.02 41 21 944 +10
28MAY26 10.50 P 0.08 0.10 0.08 0.08 -0.03 42 394 736 -49
28MAY26 11.00 P 0.17 0.18 0.16 0.17 -0.04 42 219 2,057 +119
28MAY26 11.50 P 0.30 0.31 0.29 0.30 -0.07 41 136 1,086 +76
28MAY26 12.00 P 0.48 0.53 0.46 0.51 -0.09 41 236 770 +187
28MAY26 12.50 P 0.78 0.80 0.78 0.77 -0.13 40 100 373 +100
28MAY26 13.00 P 0.00 0.00 0.00 1.13 -0.11 41 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.51 -0.14 40 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.97 -0.13 43 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.47 -0.05 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.88 -0.12 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.43 -0.07 56 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.88 -0.12 0 0 1 0
28MAY26 16.50 P 0.00 0.00 0.00 4.39 - 55 0 0 -
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 285 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 392 0
29JUN26 7.50 P 0.02 0.02 0.02 0.01 0.00 53 5 435 -5
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 3,119 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 592 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,238 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 41 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 6,111 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.01 40 0 3,275 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 580 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 -0.02 40 0 336 0
29JUN26 10.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 843 0
29JUN26 10.50 P 0.20 0.20 0.20 0.19 -0.04 39 70 723 +70
29JUN26 11.00 P 0.00 0.00 0.00 0.30 -0.07 38 0 4,875 0
29JUN26 11.50 P 0.47 0.49 0.47 0.47 -0.08 38 9 395 +1
29JUN26 12.00 P 0.70 0.70 0.70 0.69 -0.10 38 5 6,282 +5
29JUN26 12.50 P 0.98 0.99 0.98 0.96 -0.12 38 120 152 +120
29JUN26 13.00 P 1.28 1.28 1.28 1.29 -0.14 38 30 30 +30
29JUN26 13.50 P 0.00 0.00 0.00 1.67 -0.11 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.12 -0.07 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.55 -0.03 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.99 -0.04 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.46 -0.14 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.93 -0.08 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.41 -0.09 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.90 -0.10 47 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 70 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 0.00 40 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 0.00 40 0 3 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 0.06 -0.01 39 0 30 0
30JUL26 9.00 P 0.11 0.11 0.11 0.08 -0.01 39 1 108 0
30JUL26 9.25 P 0.00 0.00 0.00 0.11 -0.01 39 0 51 0
30JUL26 9.50 P 0.00 0.00 0.00 0.14 -0.02 39 0 480 0
30JUL26 9.75 P 0.19 0.19 0.19 0.19 -0.02 39 30 209 +19
30JUL26 10.00 P 0.00 0.00 0.00 0.24 -0.02 39 0 286 0
30JUL26 10.50 P 0.36 0.36 0.36 0.36 -0.03 39 30 135 +30
30JUL26 11.00 P 0.50 0.50 0.49 0.52 -0.04 38 2 84 +1
30JUL26 11.50 P 0.71 0.71 0.71 0.73 -0.05 38 5 376 +5
30JUL26 12.00 P 0.97 0.97 0.94 0.98 -0.06 37 45 137 +45
30JUL26 12.50 P 1.29 1.29 1.29 1.27 -0.09 37 2 0 -2
30JUL26 13.00 P 0.00 0.00 0.00 1.60 -0.08 37 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.95 -0.10 35 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.36 -0.07 36 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.79 -0.09 36 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.20 -0.12 33 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.66 -0.12 32 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.12 -0.09 26 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.59 - 0 0 0 -
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 79 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 40 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 41 0 258 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 817 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 -0.01 39 0 1,815 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 817 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 -0.02 39 0 355 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 -0.02 40 0 784 0
29SEP26 8.75 P 0.00 0.00 0.00 0.15 -0.02 39 0 971 0
29SEP26 9.00 P 0.22 0.22 0.22 0.19 -0.03 39 20 581 0
29SEP26 9.25 P 0.00 0.00 0.00 0.24 -0.03 39 0 765 0
29SEP26 9.50 P 0.00 0.00 0.00 0.29 -0.04 39 0 708 0
29SEP26 9.75 P 0.00 0.00 0.00 0.36 -0.04 40 0 3,274 0
29SEP26 10.00 P 0.44 0.44 0.44 0.43 -0.04 40 10 728 +10
29SEP26 10.50 P 0.59 0.59 0.59 0.58 -0.06 39 1 3,303 -1
29SEP26 11.00 P 0.75 0.75 0.75 0.76 -0.08 39 7 9,635 0
29SEP26 11.50 P 0.99 1.00 0.99 0.98 -0.09 38 2 8,096 -1
29SEP26 12.00 P 1.28 1.28 1.26 1.24 -0.11 38 10 341 0
29SEP26 12.50 P 0.00 0.00 0.00 1.54 -0.11 38 0 0 0
29SEP26 13.00 P 1.85 1.85 1.85 1.87 -0.11 38 30 120 +30
29SEP26 13.50 P 0.00 0.00 0.00 2.24 -0.11 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.61 -0.12 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.07 -0.04 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.49 -0.04 41 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.93 -0.05 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.37 -0.03 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.83 -0.11 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.29 -0.03 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 41 0 187 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 0.00 40 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 0.00 39 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 0.00 39 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 -0.01 39 0 3,323 0
30DEC26 7.75 P 0.00 0.00 0.00 0.13 -0.01 39 0 65 0
30DEC26 8.00 P 0.21 0.21 0.21 0.16 -0.01 39 1 124 -1
30DEC26 8.25 P 0.00 0.00 0.00 0.20 -0.01 39 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.24 -0.01 39 0 134 0
30DEC26 8.75 P 0.00 0.00 0.00 0.29 -0.02 39 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 0.35 -0.01 39 0 128 0
30DEC26 9.25 P 0.00 0.00 0.00 0.41 -0.02 39 0 224 0
30DEC26 9.50 P 0.00 0.00 0.00 0.48 -0.02 39 0 5,607 0
30DEC26 9.75 P 0.00 0.00 0.00 0.55 -0.03 39 0 135 0
30DEC26 10.00 P 0.00 0.00 0.00 0.64 -0.03 39 0 302 0
30DEC26 10.50 P 0.00 0.00 0.00 0.83 -0.04 39 0 368 0
30DEC26 11.00 P 1.04 1.04 1.03 1.01 -0.08 38 10 103 +10
30DEC26 11.50 P 0.00 0.00 0.00 1.27 -0.07 39 0 90 0
30DEC26 12.00 P 0.00 0.00 0.00 1.54 -0.09 39 0 5,032 0
30DEC26 12.50 P 0.00 0.00 0.00 1.84 -0.09 39 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 2.17 -0.10 39 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.52 -0.05 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.90 -0.04 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.28 -0.04 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.69 -0.04 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.10 -0.04 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.53 -0.03 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.97 - 41 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 101 0
30MAR27 6.75 P 0.00 0.00 0.00 0.08 -0.01 38 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 52 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 -0.01 38 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.16 -0.01 38 0 7 0
30MAR27 7.75 P 0.00 0.00 0.00 0.19 -0.02 37 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 0.23 -0.03 37 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 0.28 -0.03 38 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 0.33 -0.03 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.39 -0.03 38 0 46 0
30MAR27 9.00 P 0.00 0.00 0.00 0.45 -0.04 38 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.53 -0.04 38 0 1 0
30MAR27 9.50 P 0.64 0.64 0.64 0.60 -0.05 38 2 0 -2
30MAR27 9.75 P 0.00 0.00 0.00 0.69 -0.05 38 0 30 0
30MAR27 10.00 P 0.78 0.78 0.78 0.78 -0.05 38 5 35 +5
30MAR27 10.50 P 0.00 0.00 0.00 0.98 -0.05 38 0 181 0
30MAR27 11.00 P 0.00 0.00 0.00 1.20 -0.06 38 0 90 0
30MAR27 11.50 P 0.00 0.00 0.00 1.44 -0.07 38 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.71 -0.08 38 0 30 0
30MAR27 12.50 P 0.00 0.00 0.00 2.02 -0.09 38 0 152 0
30MAR27 13.00 P 0.00 0.00 0.00 2.34 -0.10 38 0 120 0
30MAR27 13.50 P 2.62 2.62 2.62 2.67 -0.12 38 30 30 +30
30MAR27 14.00 P 0.00 0.00 0.00 3.04 -0.05 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.44 -0.03 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.83 -0.03 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.23 -0.04 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.65 -0.04 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.08 - 40 0 0 -
TOTAL PUT 1,775 109,389 +902
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 20.22
29APR26 14.00 C 0.00 0.00 0.00 6.22 +0.14 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.72 +0.14 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.22 +0.14 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.72 +0.13 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.22 +0.13 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.72 +0.13 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.22 +0.13 0 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 2.72 +0.13 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.22 +0.13 0 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 1.72 +0.13 0 0 9 0
29APR26 19.00 C 1.13 1.13 1.13 1.23 +0.11 44 16 91 0
29APR26 19.50 C 0.67 0.67 0.67 0.79 +0.08 51 54 388 +30
29APR26 20.00 C 0.00 0.00 0.00 0.40 +0.02 46 0 441 0
29APR26 21.00 C 0.04 0.05 0.04 0.05 -0.01 46 46 1,222 -41
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,514 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,314 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 849 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 129 0 302 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 149 0 177 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 168 0 179 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 186 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 203 0 135 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 219 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.75 +0.14 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.25 +0.13 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.75 +0.13 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.22 +0.09 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.74 +0.14 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.30 +0.12 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.84 +0.12 37 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.40 +0.10 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.99 +0.09 37 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 1.61 +0.07 36 0 48 0
28MAY26 19.50 C 1.24 1.28 1.24 1.30 +0.07 37 2 221 -1
28MAY26 20.00 C 0.99 0.99 0.99 1.01 +0.06 37 8 416 +8
28MAY26 21.00 C 0.52 0.56 0.50 0.56 +0.03 36 315 789 +151
28MAY26 22.00 C 0.28 0.28 0.28 0.28 -0.01 36 41 1,248 +41
28MAY26 23.00 C 0.13 0.15 0.13 0.14 0.00 37 66 1,302 -6
28MAY26 24.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 426 0
28MAY26 25.00 C 0.00 0.00 0.00 0.03 0.00 38 0 292 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 97 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 186 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.75 +0.14 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.25 +0.13 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.76 +0.14 56 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.26 +0.14 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.76 +0.14 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.26 +0.14 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.76 +0.13 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 6.24 +0.11 0 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.75 +0.11 0 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 5.25 +0.10 0 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.76 +0.09 0 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 4.29 +0.09 31 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.86 +0.18 37 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.42 +0.12 37 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 2.99 +0.10 37 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.60 +0.10 37 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 2.23 +0.09 37 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 1.89 +0.07 37 0 525 0
29JUN26 19.50 C 1.50 1.50 1.50 1.61 +0.09 38 23 128 -9
29JUN26 20.00 C 0.00 0.00 0.00 1.34 +0.08 38 0 2,063 0
29JUN26 21.00 C 0.82 0.83 0.82 0.89 +0.05 37 52 1,477 +1
29JUN26 22.00 C 0.00 0.00 0.00 0.58 +0.03 37 0 3,142 0
29JUN26 23.00 C 0.00 0.00 0.00 0.37 +0.02 38 0 1,003 0
29JUN26 24.00 C 0.00 0.00 0.00 0.22 +0.01 37 0 240 0
29JUN26 25.00 C 0.00 0.00 0.00 0.13 +0.01 38 0 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 167 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 0.00 37 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.81 +0.10 34 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.36 +0.15 36 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.93 +0.21 37 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.53 +0.19 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.14 +0.11 38 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.77 +0.09 38 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.43 +0.08 38 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.12 +0.08 38 0 0 0
30JUL26 19.50 C 1.72 1.82 1.72 1.85 +0.07 38 42 72 +42
30JUL26 20.00 C 0.00 0.00 0.00 1.61 +0.08 38 0 95 0
30JUL26 21.00 C 1.08 1.08 1.08 1.18 +0.06 38 30 292 +30
30JUL26 22.00 C 0.00 0.00 0.00 0.85 +0.04 38 0 323 0
30JUL26 23.00 C 0.00 0.00 0.00 0.61 +0.03 38 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.42 +0.02 38 0 30 0
30JUL26 25.00 C 0.00 0.00 0.00 0.28 +0.01 38 0 67 0
30JUL26 26.00 C 0.00 0.00 0.00 0.19 +0.01 38 0 60 0
30JUL26 27.00 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.04 0.00 39 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 12.00 C 0.00 0.00 0.00 8.26 +0.14 38 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.77 +0.15 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.28 +0.13 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.76 +0.09 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.27 +0.06 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.81 +0.17 34 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.37 +0.19 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.94 +0.18 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.53 +0.16 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.16 +0.15 37 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.88 +0.22 40 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.54 +0.20 40 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 3.12 +0.09 38 0 6 0
29SEP26 18.50 C 0.00 0.00 0.00 2.93 +0.18 40 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 2.65 +0.09 40 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 2.33 +0.09 39 0 422 0
29SEP26 20.00 C 0.00 0.00 0.00 2.09 +0.07 39 0 809 0
29SEP26 21.00 C 0.00 0.00 0.00 1.68 +0.06 39 0 8,876 0
29SEP26 22.00 C 1.21 1.21 1.21 1.34 +0.05 39 24 3,078 +24
29SEP26 23.00 C 0.00 0.00 0.00 1.07 +0.05 39 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.84 +0.04 39 0 148 0
29SEP26 25.00 C 0.00 0.00 0.00 0.67 +0.03 40 0 38 0
29SEP26 26.00 C 0.00 0.00 0.00 0.52 +0.01 40 0 6,065 0
29SEP26 27.00 C 0.00 0.00 0.00 0.42 +0.03 40 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.32 +0.02 40 0 47 0
29SEP26 29.00 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.19 +0.02 40 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 7.84 +0.14 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.39 +0.13 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.95 +0.13 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.53 +0.13 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.12 +0.12 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.74 +0.13 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.36 +0.12 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.85 +0.11 36 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 4.52 +0.11 36 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 4.21 +0.11 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 3.90 +0.10 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.74 +0.22 39 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 3.35 +0.10 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.10 +0.09 38 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 2.87 +0.10 38 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 2.64 +0.09 38 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 2.24 +0.08 38 0 3,054 0
30DEC26 22.00 C 0.00 0.00 0.00 1.89 +0.07 38 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 1.59 +0.06 39 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 1.33 +0.05 39 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.13 +0.05 39 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 0.96 +0.03 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.82 +0.04 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.67 +0.03 40 0 300 0
30DEC26 29.00 C 0.00 0.00 0.00 0.56 +0.03 40 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.46 +0.02 40 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.38 +0.02 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.31 +0.02 40 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 6.42 +0.11 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.07 +0.11 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.72 +0.11 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.38 +0.10 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.07 +0.10 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.75 +0.10 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.47 +0.09 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.19 +0.09 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.92 +0.08 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.57 +0.08 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.34 +0.08 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.11 +0.06 38 0 39 0
30MAR27 21.00 C 0.00 0.00 0.00 2.73 +0.07 39 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 2.39 +0.07 39 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 2.07 +0.07 39 0 20 0
30MAR27 24.00 C 0.00 0.00 0.00 1.79 +0.04 39 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 1.57 +0.06 39 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 1.39 +0.05 40 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 1.21 +0.02 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 1.06 +0.03 40 0 35 0
30MAR27 29.00 C 0.00 0.00 0.00 0.89 +0.04 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.79 +0.03 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.66 +0.02 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.58 +0.01 40 0 12 0
TOTAL CALL 719 52,640 +270
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 180 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 163 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 145 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 128 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 111 0 210 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 227 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 781 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 440 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 691 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 -0.08 46 0 559 0
29APR26 20.00 P 0.18 0.18 0.18 0.16 -0.15 43 30 1,330 0
29APR26 21.00 P 0.93 0.96 0.93 0.81 -0.19 41 65 929 +30
29APR26 22.00 P 1.97 1.97 1.85 1.78 -0.16 0 120 773 0
29APR26 23.00 P 0.00 0.00 0.00 2.78 -0.14 0 0 559 0
29APR26 24.00 P 0.00 0.00 0.00 3.78 -0.17 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.82 -0.14 162 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.78 -0.14 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.78 -0.14 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.78 -0.14 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.78 -0.14 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.78 -0.14 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.78 -0.14 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.78 -0.14 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 68 0
28MAY26 17.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 89 0
28MAY26 17.50 P 0.00 0.00 0.00 0.09 -0.02 37 0 281 0
28MAY26 18.00 P 0.20 0.20 0.20 0.15 -0.03 37 4 282 +4
28MAY26 18.50 P 0.00 0.00 0.00 0.24 -0.05 37 0 189 0
28MAY26 19.00 P 0.00 0.00 0.00 0.37 -0.07 37 0 738 0
28MAY26 19.50 P 0.00 0.00 0.00 0.54 -0.08 37 0 182 0
28MAY26 20.00 P 0.86 0.86 0.76 0.73 -0.11 36 10 343 +1
28MAY26 21.00 P 0.00 0.00 0.00 1.29 -0.13 36 0 505 0
28MAY26 22.00 P 2.13 2.13 2.13 2.02 -0.16 36 30 1,175 0
28MAY26 23.00 P 0.00 0.00 0.00 2.88 -0.23 36 0 418 0
28MAY26 24.00 P 0.00 0.00 0.00 3.87 -0.20 43 0 116 0
28MAY26 25.00 P 0.00 0.00 0.00 4.87 -0.20 51 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 5.78 -0.14 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.78 -0.14 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.78 -0.14 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.78 -0.14 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.78 -0.14 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.78 -0.14 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.78 -0.14 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 561 0
29JUN26 16.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 1,917 0
29JUN26 16.50 P 0.00 0.00 0.00 0.15 -0.02 38 0 357 0
29JUN26 17.00 P 0.00 0.00 0.00 0.22 -0.03 37 0 3,742 0
29JUN26 17.50 P 0.00 0.00 0.00 0.32 -0.04 37 0 1,090 0
29JUN26 18.00 P 0.00 0.00 0.00 0.45 -0.04 38 0 365 0
29JUN26 18.50 P 0.00 0.00 0.00 0.60 -0.06 38 0 483 0
29JUN26 19.00 P 0.00 0.00 0.00 0.77 -0.08 37 0 394 0
29JUN26 19.50 P 0.00 0.00 0.00 0.97 -0.09 37 0 415 0
29JUN26 20.00 P 1.27 1.27 1.27 1.21 -0.11 37 200 2,160 0
29JUN26 21.00 P 0.00 0.00 0.00 1.79 -0.12 36 0 1,841 0
29JUN26 22.00 P 2.60 2.60 2.60 2.50 -0.14 36 30 257 -30
29JUN26 23.00 P 0.00 0.00 0.00 3.31 -0.23 37 0 326 0
29JUN26 24.00 P 0.00 0.00 0.00 4.28 -0.14 42 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 5.19 -0.18 44 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 6.14 -0.21 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.10 -0.20 48 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.08 -0.25 51 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 9.04 -0.21 51 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 10.05 -0.19 56 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.95 -0.14 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.95 -0.13 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.21 -0.02 38 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 0.29 -0.03 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.40 -0.03 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.52 -0.04 38 0 34 0
30JUL26 18.00 P 0.00 0.00 0.00 0.67 -0.05 38 0 6 0
30JUL26 18.50 P 0.00 0.00 0.00 0.83 -0.07 38 0 16 0
30JUL26 19.00 P 1.06 1.06 1.06 1.02 -0.08 37 24 25 +24
30JUL26 19.50 P 0.00 0.00 0.00 1.24 -0.08 37 0 49 0
30JUL26 20.00 P 0.00 0.00 0.00 1.48 -0.10 37 0 99 0
30JUL26 21.00 P 0.00 0.00 0.00 2.06 -0.11 37 0 233 0
30JUL26 22.00 P 2.89 2.89 2.84 2.74 -0.13 37 42 62 +42
30JUL26 23.00 P 0.00 0.00 0.00 3.52 -0.22 38 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 4.44 -0.15 41 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 5.30 -0.19 41 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.22 -0.19 43 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.16 -0.23 44 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.12 -0.21 45 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.09 -0.17 47 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.07 -0.17 49 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.05 -0.20 50 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.04 -0.18 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 0.00 40 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 0.00 40 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 0.00 41 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.12 -0.01 40 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.17 -0.01 40 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.23 -0.01 40 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.31 -0.01 40 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.40 -0.02 40 0 26 0
29SEP26 16.00 P 0.00 0.00 0.00 0.50 -0.02 40 0 346 0
29SEP26 16.50 P 0.00 0.00 0.00 0.63 -0.03 40 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 0.77 -0.04 40 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 0.95 -0.03 41 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 1.13 -0.04 41 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.34 -0.04 41 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.56 -0.06 41 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.82 -0.05 41 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 2.08 -0.06 41 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 2.67 -0.08 41 0 3,547 0
29SEP26 22.00 P 0.00 0.00 0.00 3.34 -0.08 42 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 4.08 -0.09 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.87 -0.10 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.70 -0.11 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.58 -0.11 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.49 -0.12 47 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 8.43 -0.13 48 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.39 -0.13 50 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.37 -0.13 53 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.33 -0.16 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.29 -0.20 55 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 -0.01 40 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.22 -0.01 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.28 -0.01 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.37 0.00 40 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.46 -0.01 40 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.57 -0.01 40 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.69 -0.02 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.83 -0.02 40 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 0.98 -0.03 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.16 -0.03 40 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.34 -0.04 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.56 -0.04 40 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.78 -0.03 40 0 170 0
30DEC26 19.00 P 0.00 0.00 0.00 2.03 -0.04 40 0 20 0
30DEC26 19.50 P 2.42 2.42 2.42 2.29 -0.04 41 30 490 +30
30DEC26 20.00 P 0.00 0.00 0.00 2.55 -0.06 41 0 171 0
30DEC26 21.00 P 0.00 0.00 0.00 3.15 -0.06 41 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 3.81 -0.07 41 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 4.51 -0.08 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.27 -0.08 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.07 -0.09 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 6.90 -0.10 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.77 +0.13 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.66 +0.10 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.39 -0.13 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.53 -0.12 47 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 11.33 -0.16 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.29 -0.20 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.69 -0.02 40 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.80 -0.03 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.97 -0.03 40 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.10 -0.07 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.31 -0.04 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.49 -0.05 40 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.71 -0.04 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.93 -0.04 40 0 31 0
30MAR27 18.50 P 0.00 0.00 0.00 2.16 -0.06 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.42 -0.06 41 0 8 0
30MAR27 19.50 P 0.00 0.00 0.00 2.68 -0.06 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.95 -0.08 41 0 50 0
30MAR27 21.00 P 0.00 0.00 0.00 3.56 -0.07 41 0 45 0
30MAR27 22.00 P 0.00 0.00 0.00 4.21 -0.08 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 4.90 -0.08 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 5.64 +0.07 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.22 -0.09 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.01 -0.10 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.81 -0.11 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.66 -0.11 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.52 -0.12 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.72 -0.13 45 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.33 -0.16 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.29 -0.20 41 0 0 0
TOTAL PUT 585 47,476 +101
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 38.88
29APR26 25.00 C 0.00 0.00 0.00 13.88 +0.05 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.88 +0.05 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.88 +0.05 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.88 +0.05 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.88 +0.05 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.88 +0.05 0 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 7.88 +0.05 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.88 +0.05 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.88 +0.05 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.88 +0.05 0 0 113 0
29APR26 35.00 C 0.00 0.00 0.00 3.88 +0.05 0 0 273 0
29APR26 36.00 C 2.86 2.86 2.86 2.88 +0.05 0 6 368 -6
29APR26 37.00 C 1.67 1.67 1.67 1.88 0.00 0 10 823 0
29APR26 38.00 C 0.74 0.96 0.74 0.90 -0.02 20 52 850 -49
29APR26 39.00 C 0.10 0.18 0.10 0.18 -0.06 20 146 1,139 +4
29APR26 40.00 C 0.03 0.03 0.03 0.01 -0.02 21 30 749 +4
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 741 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 239 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 83 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 86 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 97 0 33 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 107 0 125 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 118 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 12.93 +0.05 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.93 +0.05 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.88 0.00 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.88 0.00 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.88 -0.01 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.89 0.00 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.94 +0.05 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.95 +0.06 22 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.95 +0.05 17 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 3.97 +0.05 18 0 48 0
28MAY26 36.00 C 3.10 3.10 3.10 3.02 +0.04 18 11 165 0
28MAY26 37.00 C 2.13 2.22 2.13 2.22 +0.03 21 6 317 -5
28MAY26 38.00 C 0.00 0.00 0.00 1.44 +0.01 19 0 452 0
28MAY26 39.00 C 0.83 0.86 0.83 0.85 -0.01 19 22 545 +18
28MAY26 40.00 C 0.38 0.46 0.38 0.46 0.00 19 63 1,186 +11
28MAY26 41.00 C 0.22 0.23 0.22 0.22 0.00 19 17 596 +15
28MAY26 42.00 C 0.10 0.10 0.10 0.09 -0.01 19 1 219 +1
28MAY26 43.00 C 0.00 0.00 0.00 0.04 0.00 19 0 270 0
28MAY26 44.00 C 0.00 0.00 0.00 0.02 0.00 20 0 60 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 13.91 0.00 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.93 +0.02 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.93 +0.01 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.92 0.00 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.91 -0.01 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.93 0.00 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.95 +0.02 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.99 +0.05 20 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 6.00 +0.05 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.02 +0.04 19 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 4.08 +0.04 20 0 1,027 0
29JUN26 36.00 C 0.00 0.00 0.00 3.18 +0.03 19 0 782 0
29JUN26 37.00 C 2.40 2.40 2.40 2.38 -0.01 19 15 975 +15
29JUN26 38.00 C 0.00 0.00 0.00 1.69 -0.02 19 0 2,546 0
29JUN26 39.00 C 0.00 0.00 0.00 1.17 0.00 20 0 883 0
29JUN26 40.00 C 0.69 0.77 0.67 0.74 -0.01 20 97 1,122 +80
29JUN26 41.00 C 0.47 0.47 0.47 0.44 -0.01 19 5 871 0
29JUN26 42.00 C 0.00 0.00 0.00 0.25 -0.01 20 0 586 0
29JUN26 43.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 491 0
29JUN26 44.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 584 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 0.00 20 0 416 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 0.00 20 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 136 0
30JUL26 27.00 C 0.00 0.00 0.00 11.93 +0.01 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.92 0.00 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.93 +0.01 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.94 +0.01 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.96 +0.03 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.99 +0.05 19 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.01 +0.06 20 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.04 +0.04 20 0 60 0
30JUL26 35.00 C 0.00 0.00 0.00 4.11 +0.04 20 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 3.25 +0.03 20 0 120 0
30JUL26 37.00 C 2.42 2.48 2.42 2.48 0.00 20 16 425 +15
30JUL26 38.00 C 1.70 1.70 1.69 1.82 -0.01 20 16 106 +10
30JUL26 39.00 C 0.00 0.00 0.00 1.32 -0.01 20 0 107 0
30JUL26 40.00 C 0.81 0.92 0.81 0.90 -0.01 20 16 162 +7
30JUL26 41.00 C 0.00 0.00 0.00 0.60 -0.01 20 0 40 0
30JUL26 42.00 C 0.00 0.00 0.00 0.38 -0.02 20 0 10 0
30JUL26 43.00 C 0.00 0.00 0.00 0.24 -0.01 20 0 111 0
30JUL26 44.00 C 0.00 0.00 0.00 0.15 0.00 20 0 45 0
30JUL26 45.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 0.00 21 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 13.99 +0.08 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.93 +0.02 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.93 +0.01 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.92 0.00 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.93 +0.01 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.94 +0.01 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.96 +0.03 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.99 +0.05 18 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.02 +0.05 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.08 +0.05 20 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 4.19 +0.04 19 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 3.38 +0.03 19 0 185 0
29SEP26 37.00 C 0.00 0.00 0.00 2.67 +0.02 19 0 81 0
29SEP26 38.00 C 0.00 0.00 0.00 2.13 +0.01 20 0 75 0
29SEP26 39.00 C 1.67 1.67 1.67 1.63 +0.01 20 1 88 0
29SEP26 40.00 C 0.00 0.00 0.00 1.23 +0.01 20 0 59 0
29SEP26 41.00 C 0.00 0.00 0.00 0.91 0.00 20 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 0.67 +0.01 20 0 77 0
29SEP26 43.00 C 0.00 0.00 0.00 0.48 0.00 20 0 108 0
29SEP26 44.00 C 0.00 0.00 0.00 0.34 0.00 20 0 276 0
29SEP26 45.00 C 0.00 0.00 0.00 0.24 0.00 19 0 221 0
29SEP26 46.00 C 0.00 0.00 0.00 0.17 0.00 20 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.12 0.00 20 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 0.00 20 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 0.00 20 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 0.00 20 0 67 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 21 0 27 0
30DEC26 25.00 C 0.00 0.00 0.00 13.99 +0.08 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.93 +0.02 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.93 +0.01 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.92 0.00 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.93 0.00 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.95 +0.01 0 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.97 -0.01 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.03 -0.01 19 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 6.20 +0.04 22 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 5.38 +0.04 22 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.63 +0.06 22 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 3.97 +0.02 22 0 109 0
30DEC26 37.00 C 0.00 0.00 0.00 3.39 +0.02 22 0 61 0
30DEC26 38.00 C 0.00 0.00 0.00 2.78 +0.01 21 0 110 0
30DEC26 39.00 C 0.00 0.00 0.00 2.34 +0.01 21 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 1.97 +0.01 21 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 1.64 +0.01 21 0 83 0
30DEC26 42.00 C 0.00 0.00 0.00 1.35 +0.01 21 0 112 0
30DEC26 43.00 C 0.00 0.00 0.00 1.12 +0.01 22 0 176 0
30DEC26 44.00 C 0.00 0.00 0.00 0.92 +0.01 22 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 0.74 0.00 22 0 44 0
30DEC26 46.00 C 0.00 0.00 0.00 0.60 0.00 22 0 34 0
30DEC26 47.00 C 0.00 0.00 0.00 0.49 +0.01 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.39 -0.01 22 0 43 0
30MAR27 26.00 C 0.00 0.00 0.00 12.93 +0.02 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.93 +0.01 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.92 0.00 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.93 0.00 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.95 -0.01 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.98 -0.04 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.16 +0.03 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.33 +0.03 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.57 +0.02 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.89 +0.03 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.26 +0.02 20 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 3.71 +0.01 20 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 3.11 +0.01 20 0 187 0
30MAR27 39.00 C 0.00 0.00 0.00 2.67 +0.01 20 0 5 0
30MAR27 40.00 C 0.00 0.00 0.00 2.30 +0.01 20 0 17 0
30MAR27 41.00 C 0.00 0.00 0.00 1.95 +0.01 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.65 0.00 20 0 32 0
30MAR27 43.00 C 0.00 0.00 0.00 1.39 0.00 20 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 1.16 0.00 20 0 34 0
30MAR27 45.00 C 0.00 0.00 0.00 0.98 0.00 20 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 0.80 0.00 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.69 +0.01 20 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 0.58 0.00 21 0 16 0
TOTAL CALL 530 25,868 +120
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 199 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 181 0 75 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 163 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 146 0 55 0
29APR26 31.00 P 0.01 0.02 0.01 0.01 0.00 129 50 166 +50
29APR26 32.00 P 0.02 0.02 0.02 0.01 0.00 113 45 211 +30
29APR26 33.00 P 0.01 0.01 0.01 0.01 0.00 97 45 363 +45
29APR26 34.00 P 0.01 0.01 0.01 0.01 0.00 82 60 510 +60
29APR26 35.00 P 0.01 0.01 0.01 0.01 0.00 66 91 896 +7
29APR26 36.00 P 0.01 0.02 0.01 0.01 0.00 50 255 1,037 +180
29APR26 37.00 P 0.03 0.03 0.03 0.01 0.00 34 45 797 +26
29APR26 38.00 P 0.02 0.02 0.02 0.02 -0.05 21 11 433 0
29APR26 39.00 P 0.36 0.36 0.27 0.28 -0.12 18 90 319 +75
29APR26 40.00 P 0.00 0.00 0.00 1.15 -0.03 28 0 108 0
29APR26 41.00 P 0.00 0.00 0.00 2.12 -0.06 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 3.12 -0.06 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.12 -0.06 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.12 -0.06 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.12 -0.06 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.12 -0.28 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.20 -0.23 149 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.20 -0.25 162 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 191 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 43 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 308 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 134 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 21 0 286 0
28MAY26 35.00 P 0.00 0.00 0.00 0.03 0.00 20 0 513 0
28MAY26 36.00 P 0.13 0.13 0.12 0.07 -0.02 18 14 423 +4
28MAY26 37.00 P 0.27 0.27 0.22 0.20 -0.03 18 37 888 +8
28MAY26 38.00 P 0.55 0.55 0.47 0.45 -0.05 18 55 1,365 +48
28MAY26 39.00 P 1.02 1.02 0.84 0.87 -0.05 18 34 294 +30
28MAY26 40.00 P 0.00 0.00 0.00 1.47 -0.07 18 0 204 0
28MAY26 41.00 P 2.10 2.10 2.10 2.32 -0.01 20 10 61 +10
28MAY26 42.00 P 0.00 0.00 0.00 3.16 -0.06 18 0 50 0
28MAY26 43.00 P 0.00 0.00 0.00 4.12 -0.06 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.12 -0.06 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.12 -0.25 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.12 -0.28 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.20 -0.23 41 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.20 -0.26 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 198 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 251 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 644 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 0.00 20 0 629 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 459 0
29JUN26 34.00 P 0.22 0.22 0.22 0.15 -0.01 20 12 812 +2
29JUN26 35.00 P 0.34 0.34 0.34 0.30 -0.03 20 1 919 -1
29JUN26 36.00 P 0.60 0.60 0.54 0.55 -0.03 20 16 909 -1
29JUN26 37.00 P 1.01 1.01 0.84 0.87 -0.04 19 10 557 -4
29JUN26 38.00 P 1.37 1.38 1.35 1.33 -0.06 19 59 624 +44
29JUN26 39.00 P 1.97 1.97 1.97 1.94 -0.06 19 5 265 +5
29JUN26 40.00 P 2.86 2.86 2.68 2.63 -0.05 18 45 745 +45
29JUN26 41.00 P 0.00 0.00 0.00 3.52 -0.06 19 0 92 0
29JUN26 42.00 P 0.00 0.00 0.00 4.40 -0.06 19 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 5.33 -0.05 20 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 6.29 -0.05 20 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 7.26 -0.22 19 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 8.25 -0.21 20 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.23 -0.21 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.45 -0.10 39 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 11.20 -0.22 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.19 -0.21 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 14.67 -0.21 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.17 -0.22 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.67 -0.20 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 22.15 -0.22 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 30.00 P 0.06 0.06 0.06 0.02 0.00 21 6 7 +6
30JUL26 31.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 52 0
30JUL26 32.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 229 0
30JUL26 34.00 P 0.00 0.00 0.00 0.30 -0.02 20 0 228 0
30JUL26 35.00 P 0.00 0.00 0.00 0.50 -0.02 20 0 376 0
30JUL26 36.00 P 0.80 0.80 0.80 0.77 -0.04 20 1 728 0
30JUL26 37.00 P 1.17 1.17 1.10 1.14 -0.05 19 20 676 +12
30JUL26 38.00 P 1.62 1.62 1.62 1.65 -0.04 20 15 778 +15
30JUL26 39.00 P 0.00 0.00 0.00 2.21 -0.06 19 0 16 0
30JUL26 40.00 P 0.00 0.00 0.00 2.90 -0.05 19 0 240 0
30JUL26 41.00 P 0.00 0.00 0.00 3.70 -0.06 20 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 4.54 -0.06 20 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 5.42 -0.06 20 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.35 -0.06 20 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.30 -0.27 20 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.34 -0.21 24 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.31 -0.22 25 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.45 -0.10 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 21 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 108 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 0.00 20 0 198 0
29SEP26 32.00 P 0.00 0.00 0.00 0.20 -0.01 20 0 470 0
29SEP26 33.00 P 0.00 0.00 0.00 0.33 -0.01 20 0 221 0
29SEP26 34.00 P 0.00 0.00 0.00 0.52 -0.02 20 0 141 0
29SEP26 35.00 P 0.00 0.00 0.00 0.75 -0.03 19 0 589 0
29SEP26 36.00 P 0.00 0.00 0.00 1.06 -0.04 19 0 171 0
29SEP26 37.00 P 1.48 1.48 1.48 1.45 -0.03 19 3 479 +3
29SEP26 38.00 P 0.00 0.00 0.00 1.93 -0.04 19 0 70 0
29SEP26 39.00 P 0.00 0.00 0.00 2.51 -0.04 19 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 3.22 -0.04 19 0 79 0
29SEP26 41.00 P 0.00 0.00 0.00 3.94 -0.05 19 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 4.73 -0.05 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.57 -0.05 19 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 6.45 -0.06 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.37 -0.27 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.38 -0.22 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.34 -0.22 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.45 -0.10 27 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.29 -0.23 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.28 -0.22 24 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.76 -0.22 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 0.00 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.07 0.00 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 88 0
30DEC26 29.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 84 0
30DEC26 30.00 P 0.00 0.00 0.00 0.28 -0.01 22 0 319 0
30DEC26 31.00 P 0.00 0.00 0.00 0.41 -0.01 22 0 133 0
30DEC26 32.00 P 0.00 0.00 0.00 0.59 -0.01 22 0 205 0
30DEC26 33.00 P 0.85 0.85 0.85 0.81 -0.02 22 4 94 +4
30DEC26 34.00 P 0.00 0.00 0.00 1.09 -0.02 22 0 233 0
30DEC26 35.00 P 1.60 1.60 1.60 1.42 -0.02 22 3 347 +3
30DEC26 36.00 P 1.87 1.87 1.87 1.81 -0.03 22 1 119 0
30DEC26 37.00 P 0.00 0.00 0.00 2.27 -0.04 22 0 54 0
30DEC26 38.00 P 0.00 0.00 0.00 2.79 -0.04 23 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 3.36 -0.04 23 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 3.88 -0.04 22 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 4.56 -0.04 22 0 0 0
30DEC26 42.00 P 5.83 5.83 5.83 5.43 +0.11 23 1 0 -1
30DEC26 43.00 P 6.70 6.70 6.70 6.04 -0.23 22 1 0 -1
30DEC26 44.00 P 0.00 0.00 0.00 7.05 -0.06 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.92 -0.05 25 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 8.83 -0.05 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.75 -0.06 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.71 -0.05 27 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 0.07 0.00 21 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.11 0.00 21 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.16 -0.01 20 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.25 -0.01 21 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.37 -0.01 21 0 24 0
30MAR27 31.00 P 0.00 0.00 0.00 0.52 -0.01 21 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.70 -0.02 21 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 0.95 -0.02 21 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 1.24 -0.03 21 0 49 0
30MAR27 35.00 P 0.00 0.00 0.00 1.58 -0.03 21 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.98 -0.03 21 0 37 0
30MAR27 37.00 P 0.00 0.00 0.00 2.44 -0.04 21 0 45 0
30MAR27 38.00 P 3.28 3.28 3.28 2.95 -0.05 21 2 21 0
30MAR27 39.00 P 0.00 0.00 0.00 3.52 -0.04 21 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 4.03 -0.04 20 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 4.68 -0.05 20 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 5.43 -0.01 21 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.14 -0.24 20 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.13 -0.06 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.99 -0.06 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.88 -0.05 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.80 -0.05 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.74 -0.05 25 0 0 0
TOTAL PUT 1,047 26,237 +704
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 88.85
29APR26 55.00 C 0.00 0.00 0.00 34.03 -0.41 334 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 31.56 -0.37 315 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 29.01 -0.39 275 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 26.54 -0.47 258 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.01 -0.50 225 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 21.54 -0.40 209 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.05 -0.24 187 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 16.36 -0.81 83 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.86 -0.36 66 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 11.36 -0.37 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.86 -0.37 0 0 40 0
29APR26 82.50 C 7.28 7.28 6.68 6.55 -0.18 74 2 113 -2
29APR26 85.00 C 0.00 0.00 0.00 3.86 -0.41 0 0 393 0
29APR26 87.50 C 0.00 0.00 0.00 1.58 -0.58 26 0 383 0
29APR26 90.00 C 0.35 0.35 0.28 0.24 -0.46 24 11 155 -2
29APR26 92.50 C 0.00 0.00 0.00 0.01 -0.12 25 0 172 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 85 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 78 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 205 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 87 0 35 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 98 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 108 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 118 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 34.03 -0.41 74 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 31.56 -0.37 71 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 29.01 -0.39 57 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 26.54 -0.47 55 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.01 -0.50 45 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.54 -0.40 44 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.05 -0.31 39 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.53 -0.64 31 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.05 -0.37 28 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.65 -0.36 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.35 -0.36 28 0 17 0
28MAY26 82.50 C 0.00 0.00 0.00 7.22 -0.36 28 0 45 0
28MAY26 85.00 C 0.00 0.00 0.00 5.34 -0.39 28 0 56 0
28MAY26 87.50 C 0.00 0.00 0.00 3.66 -0.33 27 0 76 0
28MAY26 90.00 C 1.99 2.18 1.99 2.45 -0.25 28 2 199 +1
28MAY26 92.50 C 1.24 1.31 1.24 1.56 -0.20 28 3 71 0
28MAY26 95.00 C 0.00 0.00 0.00 0.94 -0.15 28 0 128 0
28MAY26 97.50 C 0.00 0.00 0.00 0.53 -0.11 28 0 145 0
28MAY26 100.00 C 0.00 0.00 0.00 0.30 -0.08 28 0 90 0
28MAY26 102.50 C 0.00 0.00 0.00 0.16 -0.04 29 0 60 0
28MAY26 105.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 103 0
28MAY26 107.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 45 0
28MAY26 110.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.39 -0.54 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.03 -0.41 66 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.56 -0.37 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.01 -0.39 49 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.54 -0.47 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.01 -0.50 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.54 -0.44 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.09 -0.38 38 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.60 -0.57 33 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 14.06 -0.37 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.65 -0.36 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.35 -0.36 26 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 7.22 -0.36 26 0 243 0
29JUN26 85.00 C 0.00 0.00 0.00 5.34 -0.39 26 0 243 0
29JUN26 87.50 C 0.00 0.00 0.00 3.79 -0.35 26 0 175 0
29JUN26 90.00 C 2.74 2.74 2.73 2.53 -0.29 26 30 1,283 0
29JUN26 92.50 C 0.00 0.00 0.00 1.61 -0.24 25 0 197 0
29JUN26 95.00 C 1.35 1.35 1.25 0.98 -0.18 25 18 909 +17
29JUN26 97.50 C 0.82 0.90 0.82 0.57 -0.13 25 33 205 +24
29JUN26 100.00 C 0.57 0.57 0.57 0.32 -0.09 25 1 529 -1
29JUN26 102.50 C 0.00 0.00 0.00 0.17 -0.06 25 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 69 0
29JUN26 107.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 905 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 34.03 -0.51 60 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 31.56 -0.56 58 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 29.01 -0.62 46 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 26.54 -0.53 45 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.01 -0.58 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.54 -0.57 35 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.09 -0.38 35 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.63 -0.54 32 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.08 -0.38 25 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.69 -0.39 25 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.43 -0.40 25 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 7.36 -0.41 25 0 30 0
30JUL26 85.00 C 5.53 5.53 5.46 5.57 -0.38 25 45 75 +45
30JUL26 87.50 C 0.00 0.00 0.00 4.23 -0.36 26 0 105 0
30JUL26 90.00 C 0.00 0.00 0.00 3.03 -0.32 26 0 45 0
30JUL26 92.50 C 0.00 0.00 0.00 2.12 -0.27 26 0 75 0
30JUL26 95.00 C 1.68 1.68 1.68 1.46 -0.22 26 15 42 +15
30JUL26 97.50 C 0.00 0.00 0.00 0.99 -0.17 26 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 0.67 -0.12 26 0 45 0
30JUL26 102.50 C 0.00 0.00 0.00 0.44 -0.09 25 0 30 0
30JUL26 105.00 C 0.00 0.00 0.00 0.29 -0.07 25 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.19 -0.05 26 0 15 0
30JUL26 110.00 C 0.00 0.00 0.00 0.12 -0.04 26 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.08 -0.02 26 0 4 0
29SEP26 55.00 C 0.00 0.00 0.00 34.03 -0.54 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.56 -0.56 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.01 -0.62 41 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 26.56 -0.51 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.03 -0.56 35 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 21.54 -0.57 32 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 19.09 -0.38 31 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 16.64 -0.53 29 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 14.17 -0.29 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.89 -0.19 26 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 9.81 -0.40 26 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 7.96 -0.40 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.39 -0.36 26 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 5.22 -0.37 26 0 202 0
29SEP26 90.00 C 4.18 4.18 4.18 4.15 -0.31 26 4 46 +4
29SEP26 92.50 C 0.00 0.00 0.00 3.28 -0.27 26 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 2.57 -0.22 26 0 3 0
29SEP26 97.50 C 0.00 0.00 0.00 1.99 -0.19 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.54 -0.18 26 0 31 0
29SEP26 102.50 C 0.00 0.00 0.00 1.19 -0.14 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.91 -0.11 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.68 -0.10 26 0 28 0
29SEP26 110.00 C 0.00 0.00 0.00 0.50 -0.10 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.37 -0.06 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.27 -0.06 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.20 -0.04 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.08 -0.49 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.58 -0.54 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.10 -0.53 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.63 -0.44 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.15 -0.44 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.54 -0.57 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.09 -0.38 27 0 9 0
30DEC26 72.50 C 0.00 0.00 0.00 16.73 -0.44 26 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.46 -0.42 26 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 12.43 -0.43 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.67 -0.41 26 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 9.14 -0.37 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 7.87 -0.24 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 6.73 -0.41 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 5.77 -0.33 26 0 308 0
30DEC26 92.50 C 0.00 0.00 0.00 4.91 -0.25 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.15 -0.24 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.48 -0.20 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.90 -0.20 26 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.42 -0.17 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.98 -0.16 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.65 -0.13 26 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.30 -0.12 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.08 -0.10 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.86 -0.09 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.71 -0.08 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 34.14 -0.43 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.64 -0.48 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.10 -0.53 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.64 -0.43 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.15 -0.49 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.61 -0.50 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.26 -0.56 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.07 -0.10 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.07 -0.34 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 13.30 -0.34 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.73 -0.33 26 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 10.39 -0.27 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.17 -0.48 26 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 8.04 -0.49 26 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.21 -0.25 26 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.31 -0.23 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.50 -0.19 26 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 4.75 -0.19 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.12 -0.16 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.54 -0.16 26 0 6 0
30MAR27 105.00 C 0.00 0.00 0.00 3.05 -0.13 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.61 -0.13 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 2.16 -0.10 26 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.85 -0.10 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.56 -0.08 26 0 0 0
TOTAL CALL 164 10,210 +101
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 158 0 23 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 140 0 60 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 124 0 23 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 107 0 73 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 90 0 317 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 75 0 266 0
29APR26 80.00 P 0.04 0.07 0.04 0.01 0.00 59 48 615 +48
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 400 0
29APR26 85.00 P 0.07 0.08 0.07 0.01 -0.04 27 21 252 +11
29APR26 87.50 P 0.31 0.31 0.31 0.18 -0.18 24 2 184 0
29APR26 90.00 P 0.00 0.00 0.00 1.33 -0.08 22 0 93 0
29APR26 92.50 P 0.00 0.00 0.00 3.65 +0.24 0 0 116 0
29APR26 95.00 P 0.00 0.00 0.00 6.15 +0.35 0 0 1 0
29APR26 97.50 P 0.00 0.00 0.00 8.65 +0.35 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 11.15 +0.35 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 13.65 +0.35 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 16.15 +0.35 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 18.65 +0.35 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 21.15 +0.35 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.65 +0.35 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.15 +0.35 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 28.65 +0.35 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 41 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 132 0
28MAY26 72.50 P 0.00 0.00 0.00 0.02 0.00 29 0 31 0
28MAY26 75.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 272 0
28MAY26 77.50 P 0.00 0.00 0.00 0.15 0.00 29 0 245 0
28MAY26 80.00 P 0.46 0.46 0.45 0.35 0.00 29 17 160 +13
28MAY26 82.50 P 0.00 0.00 0.00 0.73 0.00 29 0 471 0
28MAY26 85.00 P 1.58 1.58 1.51 1.37 +0.03 29 9 541 +9
28MAY26 87.50 P 0.00 0.00 0.00 2.32 +0.07 29 0 215 0
28MAY26 90.00 P 0.00 0.00 0.00 3.62 +0.11 29 0 72 0
28MAY26 92.50 P 0.00 0.00 0.00 5.25 +0.32 30 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 6.96 +0.21 28 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 9.06 +0.26 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 11.32 +0.29 28 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.70 +0.32 28 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.64 +0.35 45 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.21 +0.36 51 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.78 +0.41 56 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.36 +0.52 62 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.93 +0.36 68 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 29.51 +0.36 73 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 0.00 26 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 0.00 26 0 294 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 1,017 0
29JUN26 72.50 P 0.00 0.00 0.00 0.25 -0.01 25 0 413 0
29JUN26 75.00 P 0.00 0.00 0.00 0.52 0.00 25 0 166 0
29JUN26 77.50 P 1.14 1.14 1.13 0.95 0.00 25 4 118 +4
29JUN26 80.00 P 1.65 1.73 1.57 1.58 +0.05 25 23 242 +23
29JUN26 82.50 P 0.00 0.00 0.00 2.42 +0.07 25 0 896 0
29JUN26 85.00 P 3.76 3.76 3.54 3.54 +0.09 24 19 214 0
29JUN26 87.50 P 0.00 0.00 0.00 4.96 +0.12 24 0 72 0
29JUN26 90.00 P 0.00 0.00 0.00 6.61 +0.16 23 0 158 0
29JUN26 92.50 P 0.00 0.00 0.00 8.75 +0.22 25 0 64 0
29JUN26 95.00 P 0.00 0.00 0.00 10.85 +0.25 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 13.09 +0.29 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.36 +0.25 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.58 +0.02 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 19.98 +0.52 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 22.56 +0.26 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.86 +0.54 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 27.44 +0.19 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.91 +0.19 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.46 +0.27 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.16 -0.01 25 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.31 -0.02 25 0 38 0
30JUL26 72.50 P 0.00 0.00 0.00 0.57 -0.02 26 0 45 0
30JUL26 75.00 P 0.00 0.00 0.00 0.97 -0.02 26 0 62 0
30JUL26 77.50 P 0.00 0.00 0.00 1.50 +0.01 25 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 2.19 +0.01 25 0 38 0
30JUL26 82.50 P 0.00 0.00 0.00 3.12 +0.02 25 0 61 0
30JUL26 85.00 P 0.00 0.00 0.00 4.29 +0.05 25 0 47 0
30JUL26 87.50 P 5.82 5.85 5.64 5.74 +0.14 25 81 165 +60
30JUL26 90.00 P 0.00 0.00 0.00 7.27 +0.12 24 0 1 0
30JUL26 92.50 P 9.48 9.48 9.03 9.05 -0.12 23 30 30 +30
30JUL26 95.00 P 0.00 0.00 0.00 11.32 +0.20 25 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 13.44 +0.23 25 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.63 +0.22 25 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.94 +0.17 24 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.28 +0.15 23 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.68 +0.17 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.10 +0.18 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.54 +0.18 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 0.00 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 0.00 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.17 -0.01 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.30 -0.01 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.50 -0.01 26 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 0.82 -0.02 26 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 1.21 +0.01 26 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 1.73 +0.01 25 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 2.40 0.00 25 0 234 0
29SEP26 80.00 P 0.00 0.00 0.00 3.25 +0.02 25 0 195 0
29SEP26 82.50 P 0.00 0.00 0.00 4.26 +0.03 25 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.45 +0.06 25 0 220 0
29SEP26 87.50 P 0.00 0.00 0.00 6.80 +0.07 25 0 209 0
29SEP26 90.00 P 0.00 0.00 0.00 8.35 +0.11 25 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 10.32 +0.13 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 12.18 +0.16 26 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 14.16 -0.03 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.16 -0.12 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.35 -0.09 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.40 -0.29 22 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 22.92 -0.03 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.25 -0.06 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.65 -0.04 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.07 -0.04 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.52 +0.17 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.32 0.00 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.49 -0.01 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.75 0.00 26 0 46 0
30DEC26 67.50 P 1.30 1.30 1.30 1.10 0.00 26 60 100 -60
30DEC26 70.00 P 0.00 0.00 0.00 1.53 +0.02 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 2.06 +0.01 26 0 29 0
30DEC26 75.00 P 0.00 0.00 0.00 2.72 +0.02 25 0 63 0
30DEC26 77.50 P 0.00 0.00 0.00 3.52 +0.04 25 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 4.47 +0.04 25 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 5.54 +0.05 25 0 4 0
30DEC26 85.00 P 0.00 0.00 0.00 6.79 +0.13 25 0 47 0
30DEC26 87.50 P 0.00 0.00 0.00 8.20 +0.19 25 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 9.74 +0.24 25 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 11.49 +0.34 26 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 13.27 +0.15 26 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.23 +0.09 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 17.23 +0.11 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.28 +0.12 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.39 +0.13 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.55 +0.10 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.76 +0.10 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.02 +0.09 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.37 +0.14 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.74 +0.17 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.39 0.00 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.59 +0.01 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.85 +0.01 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.21 +0.02 26 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 1.66 +0.03 26 0 110 0
30MAR27 70.00 P 0.00 0.00 0.00 2.13 +0.03 25 0 84 0
30MAR27 72.50 P 0.00 0.00 0.00 2.75 +0.04 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.52 +0.05 25 0 22 0
30MAR27 77.50 P 0.00 0.00 0.00 4.38 +0.07 25 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 5.35 +0.08 25 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 6.47 +0.09 25 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 7.68 +0.12 25 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 9.03 +0.12 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.61 +0.29 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.22 +0.29 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.06 +0.05 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.91 -0.13 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.04 +0.09 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.91 -0.01 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.29 +0.31 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.03 -0.08 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.19 -0.05 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.39 -0.04 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.64 -0.09 25 0 0 0
TOTAL PUT 314 12,163 +138
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 16.79
29APR26 10.50 C 0.00 0.00 0.00 6.31 +0.10 300 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.79 +0.09 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.29 +0.08 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.79 +0.08 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.32 -0.01 214 0 375 0
29APR26 13.00 C 0.00 0.00 0.00 3.79 +0.08 0 0 200 0
29APR26 13.50 C 0.00 0.00 0.00 3.36 +0.06 199 0 211 0
29APR26 14.00 C 0.00 0.00 0.00 2.79 0.00 0 0 169 0
29APR26 14.50 C 0.00 0.00 0.00 2.29 +0.09 0 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.79 +0.08 0 0 419 0
29APR26 15.50 C 0.00 0.00 0.00 1.29 +0.07 0 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 0.81 +0.04 45 0 436 0
29APR26 16.50 C 0.29 0.29 0.29 0.37 -0.04 38 25 684 -25
29APR26 17.00 C 0.14 0.16 0.14 0.13 -0.05 43 95 1,026 +30
29APR26 17.50 C 0.07 0.07 0.07 0.03 -0.03 45 51 1,144 +15
29APR26 18.00 C 0.03 0.03 0.03 0.01 -0.01 52 47 1,124 +34
29APR26 18.50 C 0.03 0.03 0.03 0.01 0.00 68 4 443 0
29APR26 19.00 C 0.02 0.02 0.01 0.01 0.00 84 90 767 -3
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 98 0 424 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 112 0 659 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 138 0 72 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 162 0 170 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 185 0 70 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.33 +0.12 76 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.83 +0.12 69 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.34 +0.13 67 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.84 +0.13 60 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.34 +0.01 53 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.85 +0.13 50 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.36 +0.06 46 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.83 +0.04 31 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.34 +0.06 29 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 1.88 +0.05 29 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.45 +0.03 29 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.07 0.00 29 0 521 0
28MAY26 16.50 C 0.00 0.00 0.00 0.77 -0.01 30 0 875 0
28MAY26 17.00 C 0.55 0.55 0.51 0.52 -0.01 30 11 131 +11
28MAY26 17.50 C 0.31 0.31 0.31 0.32 -0.04 30 1 65 +1
28MAY26 18.00 C 0.22 0.22 0.22 0.19 -0.04 29 1 381 0
28MAY26 18.50 C 0.00 0.00 0.00 0.11 -0.03 30 0 144 0
28MAY26 19.00 C 0.09 0.09 0.09 0.06 -0.02 30 4 78 0
28MAY26 19.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 255 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 133 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 165 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.09 +0.13 76 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.84 +0.13 72 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.34 +0.13 65 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.84 +0.12 59 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.35 +0.13 57 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.85 +0.12 51 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.36 +0.03 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.86 +0.12 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.37 +0.07 39 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.85 +0.06 29 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.39 +0.06 31 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.94 +0.03 30 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.54 +0.02 30 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.20 +0.02 31 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 0.89 +0.01 30 0 1,122 0
29JUN26 17.00 C 0.00 0.00 0.00 0.65 -0.02 30 0 1,071 0
29JUN26 17.50 C 0.46 0.46 0.46 0.46 -0.03 30 30 984 +30
29JUN26 18.00 C 0.00 0.00 0.00 0.32 -0.03 30 0 659 0
29JUN26 18.50 C 0.00 0.00 0.00 0.21 -0.03 30 0 60 0
29JUN26 19.00 C 0.18 0.18 0.18 0.14 -0.02 30 2 670 +2
29JUN26 19.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 142 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 65 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 34 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 4.85 +0.12 46 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.36 +0.03 43 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.87 +0.12 40 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.38 +0.08 37 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.87 +0.07 30 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.42 +0.06 31 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.00 +0.05 30 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.62 +0.04 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.29 +0.02 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.01 +0.02 30 0 95 0
30JUL26 17.00 C 0.80 0.82 0.80 0.79 +0.01 31 33 100 +15
30JUL26 17.50 C 0.00 0.00 0.00 0.60 -0.01 31 0 30 0
30JUL26 18.00 C 0.44 0.44 0.44 0.45 -0.01 31 3 111 0
30JUL26 18.50 C 0.00 0.00 0.00 0.34 0.00 31 1 250 0
30JUL26 19.00 C 0.00 0.00 0.00 0.25 0.00 31 0 245 0
30JUL26 19.50 C 0.00 0.00 0.00 0.18 -0.01 31 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 23 0
30JUL26 21.00 C 0.00 0.00 0.00 0.07 0.00 31 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.09 +0.13 58 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.84 +0.13 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.34 +0.12 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.85 +0.13 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.35 +0.12 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.86 +0.12 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.37 +0.04 38 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.89 +0.10 36 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.43 +0.09 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.99 +0.08 34 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.52 +0.04 31 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.15 +0.03 31 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.82 +0.02 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.54 +0.02 31 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.33 +0.03 32 0 1,265 0
29SEP26 17.00 C 0.00 0.00 0.00 1.10 +0.01 32 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.91 0.00 32 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.76 0.00 32 0 80 0
29SEP26 18.50 C 0.00 0.00 0.00 0.62 -0.01 32 0 43 0
29SEP26 19.00 C 0.00 0.00 0.00 0.50 -0.01 31 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.41 -0.01 31 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.33 -0.01 31 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.21 -0.01 31 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.14 0.00 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.09 +0.13 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.84 +0.13 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.35 +0.13 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.85 +0.13 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.36 +0.11 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.89 +0.11 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.43 +0.10 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.99 +0.09 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.58 +0.08 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.20 +0.06 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.76 +0.04 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.44 +0.02 31 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.15 +0.01 31 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.90 -0.03 31 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.72 +0.01 32 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.50 +0.01 32 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.31 0.00 32 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 1.13 -0.01 32 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 0.99 -0.01 32 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.85 -0.01 32 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.74 -0.01 32 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.63 -0.01 32 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 -0.01 32 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 -0.01 31 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 -0.01 31 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.36 +0.13 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.87 +0.11 37 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.41 +0.10 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.98 +0.10 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.57 +0.10 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.17 +0.08 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.79 +0.05 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.44 +0.03 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.12 +0.03 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.74 +0.02 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.47 -0.06 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.23 +0.02 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.06 +0.01 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.85 +0.02 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.65 +0.01 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.47 0.00 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.31 0.00 32 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.17 0.00 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.03 -0.01 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.92 -0.01 32 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.72 -0.01 32 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.55 -0.01 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.43 -0.01 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.34 -0.01 32 0 8 0
TOTAL CALL 398 19,742 +110
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 206 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 183 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 161 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 140 0 59 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 120 2 146 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 99 0 381 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 730 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 206 0
29APR26 16.00 P 0.03 0.03 0.03 0.02 -0.04 46 32 858 -30
29APR26 16.50 P 0.14 0.14 0.13 0.10 -0.10 43 256 1,408 0
29APR26 17.00 P 0.00 0.00 0.00 0.32 -0.16 39 0 1,827 0
29APR26 17.50 P 0.74 0.74 0.74 0.73 -0.12 41 3 498 0
29APR26 18.00 P 0.00 0.00 0.00 1.21 -0.10 0 0 18 0
29APR26 18.50 P 0.00 0.00 0.00 1.71 -0.09 0 0 23 0
29APR26 19.00 P 0.00 0.00 0.00 2.25 -0.05 110 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.71 -0.09 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.24 -0.06 136 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.21 -0.09 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.21 -0.09 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.21 -0.10 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.24 -0.06 244 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 87 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 70 0
28MAY26 14.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 149 0
28MAY26 15.00 P 0.11 0.11 0.10 0.07 -0.03 31 70 192 -15
28MAY26 15.50 P 0.00 0.00 0.00 0.14 -0.06 30 0 258 0
28MAY26 16.00 P 0.33 0.33 0.33 0.25 -0.09 29 1 718 0
28MAY26 16.50 P 0.00 0.00 0.00 0.42 -0.10 29 0 665 0
28MAY26 17.00 P 0.00 0.00 0.00 0.66 -0.12 28 0 268 0
28MAY26 17.50 P 0.00 0.00 0.00 1.00 -0.14 30 0 173 0
28MAY26 18.00 P 0.00 0.00 0.00 1.37 -0.12 29 0 170 0
28MAY26 18.50 P 0.00 0.00 0.00 1.79 -0.11 29 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.25 -0.10 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.72 -0.10 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.31 -0.03 47 0 4 0
28MAY26 21.00 P 0.00 0.00 0.00 4.21 -0.13 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.21 -0.13 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.21 -0.13 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.24 -0.10 67 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 214 0
29JUN26 13.50 P 0.09 0.09 0.09 0.06 -0.03 30 1 273 +1
29JUN26 14.00 P 0.16 0.17 0.13 0.11 -0.05 30 62 597 -2
29JUN26 14.50 P 0.23 0.23 0.23 0.20 -0.06 30 45 235 0
29JUN26 15.00 P 0.00 0.00 0.00 0.31 -0.07 30 0 141 0
29JUN26 15.50 P 0.53 0.53 0.53 0.47 -0.08 30 20 325 +20
29JUN26 16.00 P 0.73 0.73 0.69 0.69 -0.08 30 16 121 -1
29JUN26 16.50 P 0.00 0.00 0.00 0.92 -0.12 29 0 958 0
29JUN26 17.00 P 1.25 1.25 1.25 1.25 -0.11 30 2 910 -2
29JUN26 17.50 P 0.00 0.00 0.00 1.60 -0.12 30 0 452 0
29JUN26 18.00 P 1.97 1.97 1.97 2.05 -0.06 33 3 209 +3
29JUN26 18.50 P 0.00 0.00 0.00 2.41 -0.11 30 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.85 -0.15 30 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.32 -0.14 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.79 -0.13 31 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.76 -0.13 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.74 -0.13 29 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.73 -0.13 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.72 -0.13 0 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.71 -0.14 0 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.13 -0.03 30 0 47 0
30JUL26 14.00 P 0.00 0.00 0.00 0.21 -0.04 30 0 26 0
30JUL26 14.50 P 0.00 0.00 0.00 0.33 -0.04 31 0 29 0
30JUL26 15.00 P 0.00 0.00 0.00 0.46 -0.05 30 0 42 0
30JUL26 15.50 P 0.00 0.00 0.00 0.62 -0.08 30 0 71 0
30JUL26 16.00 P 0.00 0.00 0.00 0.84 -0.08 29 0 75 0
30JUL26 16.50 P 0.00 0.00 0.00 1.09 -0.10 29 0 42 0
30JUL26 17.00 P 1.41 1.41 1.41 1.41 -0.09 30 2 30 0
30JUL26 17.50 P 0.00 0.00 0.00 1.74 -0.11 29 0 8 0
30JUL26 18.00 P 2.22 2.24 2.22 2.13 -0.09 30 3 34 0
30JUL26 18.50 P 0.00 0.00 0.00 2.53 -0.09 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.94 -0.13 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.38 -0.14 30 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.84 -0.13 30 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.77 -0.14 28 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.74 -0.14 25 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.73 -0.13 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.72 -0.13 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.14 -0.02 32 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.20 -0.03 31 0 61 0
29SEP26 13.50 P 0.00 0.00 0.00 0.30 -0.03 32 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.41 -0.05 31 0 169 0
29SEP26 14.50 P 0.00 0.00 0.00 0.56 -0.04 32 0 39 0
29SEP26 15.00 P 0.70 0.70 0.70 0.70 -0.07 31 1 4,225 +1
29SEP26 15.50 P 0.00 0.00 0.00 0.91 -0.07 31 0 55 0
29SEP26 16.00 P 1.12 1.12 1.12 1.12 -0.09 30 2 30 0
29SEP26 16.50 P 1.38 1.38 1.38 1.38 -0.10 30 2 1,279 +2
29SEP26 17.00 P 0.00 0.00 0.00 1.68 -0.10 30 0 68 0
29SEP26 17.50 P 0.00 0.00 0.00 1.97 -0.09 30 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.38 -0.09 31 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.75 -0.11 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.13 -0.12 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.57 -0.10 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.96 -0.13 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.85 -0.14 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.79 -0.13 29 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.75 -0.13 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.73 -0.13 0 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 -0.02 31 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 -0.03 31 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.28 -0.04 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.39 -0.03 32 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.51 -0.05 32 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.66 -0.03 32 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.81 -0.06 31 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.98 -0.08 31 0 88 0
30DEC26 15.50 P 0.00 0.00 0.00 1.20 -0.07 31 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.43 -0.08 31 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.69 -0.08 30 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 1.96 -0.10 30 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 2.29 -0.09 30 0 45 0
30DEC26 18.00 P 0.00 0.00 0.00 2.64 -0.11 31 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.99 -0.12 31 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.40 -0.08 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.78 -0.09 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.18 -0.02 31 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.02 -0.12 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.87 -0.14 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.80 -0.14 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.76 -0.13 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.33 -0.03 32 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.43 -0.04 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.56 -0.03 32 0 10 0
30MAR27 13.50 P 0.00 0.00 0.00 0.70 -0.03 32 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.85 -0.04 31 0 12 0
30MAR27 14.50 P 0.00 0.00 0.00 1.03 -0.04 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.20 -0.07 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.44 -0.06 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.66 -0.09 31 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.92 -0.08 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.20 -0.10 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.51 -0.08 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.84 -0.11 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.20 -0.11 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.59 -0.08 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.97 -0.07 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.35 +0.02 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.16 -0.08 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.97 -0.13 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.87 -0.13 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.80 -0.13 29 0 0 0
TOTAL PUT 523 21,811 -23
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 81.85
29APR26 37.00 C 0.00 0.00 0.00 44.98 -0.48 506 0 812 0
29APR26 38.00 C 0.00 0.00 0.00 43.98 -0.48 490 0 71 0
29APR26 39.00 C 0.00 0.00 0.00 42.98 -0.48 475 0 5 0
29APR26 40.00 C 0.00 0.00 0.00 41.98 -0.48 460 0 2 0
29APR26 41.00 C 0.00 0.00 0.00 40.98 -0.48 446 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 39.98 -0.48 432 0 121 0
29APR26 43.00 C 0.00 0.00 0.00 38.98 -0.48 418 0 66 0
29APR26 44.00 C 0.00 0.00 0.00 37.98 -0.48 404 0 99 0
29APR26 45.00 C 0.00 0.00 0.00 36.98 -0.48 391 0 63 0
29APR26 46.00 C 0.00 0.00 0.00 35.98 -0.48 378 0 30 0
29APR26 47.00 C 0.00 0.00 0.00 34.98 -0.49 365 0 5 0
29APR26 48.00 C 0.00 0.00 0.00 33.98 -0.49 353 0 96 0
29APR26 49.00 C 0.00 0.00 0.00 32.98 -0.49 341 0 37 0
29APR26 50.00 C 30.90 32.00 30.90 31.98 -0.49 329 270 1,638 +220
29APR26 52.50 C 0.00 0.00 0.00 29.49 -0.48 303 0 114 0
29APR26 55.00 C 0.00 0.00 0.00 26.99 -0.48 275 0 62 0
29APR26 57.50 C 0.00 0.00 0.00 24.49 -0.48 248 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 21.99 -0.48 222 0 380 0
29APR26 62.50 C 0.00 0.00 0.00 19.49 -0.48 197 0 90 0
29APR26 65.00 C 0.00 0.00 0.00 16.99 -0.48 172 0 58 0
29APR26 67.50 C 0.00 0.00 0.00 14.49 -0.48 148 0 41 0
29APR26 70.00 C 10.79 12.01 10.79 12.00 -0.47 126 2 617 +1
29APR26 72.50 C 8.50 9.58 8.50 9.50 -0.47 103 5 236 -2
29APR26 75.00 C 5.75 6.91 5.75 7.02 -0.46 82 15 1,054 0
29APR26 77.50 C 3.70 4.45 3.70 4.53 -0.55 58 255 3,927 +52
29APR26 80.00 C 1.46 2.30 1.44 2.19 -0.63 41 303 3,686 -83
29APR26 82.50 C 1.00 1.00 0.48 0.76 -0.57 43 3,772 6,469 +625
29APR26 85.00 C 0.20 0.29 0.16 0.15 -0.32 42 2,454 7,652 -240
29APR26 87.50 C 0.10 0.11 0.08 0.02 -0.10 43 1,106 4,701 +332
29APR26 90.00 C 0.04 0.06 0.04 0.01 -0.02 53 396 7,061 +42
29APR26 92.50 C 0.04 0.04 0.03 0.01 0.00 67 127 4,507 -59
29APR26 95.00 C 0.02 0.04 0.02 0.01 0.00 79 1,635 7,069 +1,434
29APR26 97.50 C 0.02 0.02 0.02 0.01 0.00 92 18 4,590 -4
29APR26 100.00 C 0.01 0.01 0.01 0.01 0.00 103 1,759 7,723 -1,062
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 115 0 7,189 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 125 0 3,598 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 136 0 3,303 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 146 0 2,582 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 156 0 1,310 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 165 0 2,201 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 175 0 545 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 184 0 1,124 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 192 0 354 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 201 0 367 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 209 0 331 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 217 0 1,014 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 225 0 269 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 233 0 934 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 241 0 1,664 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 248 0 2,841 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 255 0 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 262 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 269 0 992 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 276 0 21,856 0
30APR26 60.00 C 0.00 0.00 0.00 21.99 -0.48 180 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 19.50 -0.47 162 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 17.00 -0.48 142 0 0 0
30APR26 67.50 C 0.00 0.00 0.00 14.50 -0.48 122 0 0 0
30APR26 70.00 C 0.00 0.00 0.00 12.01 -0.47 104 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 9.52 -0.46 86 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 7.04 -0.47 68 0 0 0
30APR26 77.50 C 3.60 4.79 3.57 4.60 -0.60 52 167 7 -51
30APR26 80.00 C 1.70 2.49 1.70 2.45 -0.53 44 120 47 -36
30APR26 82.50 C 0.89 1.05 0.70 0.99 -0.51 43 261 1,018 +41
30APR26 85.00 C 0.28 0.37 0.28 0.28 -0.36 42 170 651 +36
30APR26 87.50 C 0.15 0.16 0.11 0.06 -0.14 43 185 471 -20
30APR26 90.00 C 0.09 0.10 0.07 0.01 -0.04 43 18 349 +15
30APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 36 0
30APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 266 0
30APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 76 0
30APR26 100.00 C 0.01 0.01 0.01 0.01 0.00 84 108 129 +94
30APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
30APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 22.09 - 102 0 0 -
08MAY26 62.50 C 0.00 0.00 0.00 19.62 - 93 0 0 -
08MAY26 65.00 C 0.00 0.00 0.00 17.14 - 83 0 0 -
08MAY26 67.50 C 0.00 0.00 0.00 14.50 - 60 0 0 -
08MAY26 70.00 C 0.00 0.00 0.00 12.01 - 51 0 0 -
08MAY26 72.50 C 0.00 0.00 0.00 9.52 - 42 0 0 -
08MAY26 75.00 C 0.00 0.00 0.00 7.10 - 37 0 0 -
08MAY26 77.50 C 4.30 4.35 4.30 5.10 - 40 3 3 -
08MAY26 80.00 C 2.65 3.11 2.61 3.23 - 38 136 136 -
08MAY26 82.50 C 1.47 1.98 1.39 1.87 - 37 371 210 -
08MAY26 85.00 C 0.90 1.00 0.83 0.96 - 37 210 210 -
08MAY26 87.50 C 0.45 0.60 0.45 0.44 - 37 75 37 -
08MAY26 90.00 C 0.26 0.33 0.26 0.18 - 37 109 93 -
08MAY26 92.50 C 0.21 0.21 0.20 0.07 - 37 7 7 -
08MAY26 95.00 C 0.14 0.14 0.14 0.02 - 36 10 10 -
08MAY26 97.50 C 0.07 0.07 0.07 0.01 - 39 10 10 -
08MAY26 100.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
08MAY26 102.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
08MAY26 105.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 45.05 -0.48 129 0 11 0
28MAY26 38.00 C 0.00 0.00 0.00 44.05 -0.48 124 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 43.05 -0.49 120 0 12 0
28MAY26 40.00 C 0.00 0.00 0.00 42.21 -0.33 133 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 41.19 -0.35 127 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 40.07 -0.47 111 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 39.07 -0.47 107 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 38.08 -0.47 105 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 37.08 -0.47 101 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 36.09 -0.46 99 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 35.09 -0.46 95 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 34.10 -0.46 93 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 33.23 -0.33 99 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 32.24 -0.32 97 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 29.62 -0.45 80 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 27.25 -0.32 80 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 24.64 -0.44 66 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 22.31 -0.16 68 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 19.75 -0.24 57 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.32 -0.29 53 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.63 -0.66 38 0 100 0
28MAY26 70.00 C 0.00 0.00 0.00 12.30 -0.62 38 0 173 0
28MAY26 72.50 C 0.00 0.00 0.00 10.32 -0.67 42 0 177 0
28MAY26 75.00 C 7.26 7.26 7.23 8.20 -0.55 40 61 1,613 -29
28MAY26 77.50 C 6.55 6.55 6.22 6.34 -0.64 39 4 3,327 +2
28MAY26 80.00 C 4.00 4.78 4.00 4.87 -0.38 40 152 3,906 0
28MAY26 82.50 C 2.90 3.51 2.89 3.51 -0.30 39 284 4,711 +1
28MAY26 85.00 C 2.20 2.43 2.05 2.52 -0.28 39 445 8,793 +250
28MAY26 87.50 C 1.65 1.85 1.48 1.73 -0.26 39 298 5,074 -48
28MAY26 90.00 C 1.12 1.38 1.07 1.15 -0.20 39 1,145 11,030 +455
28MAY26 92.50 C 0.79 0.98 0.77 0.74 -0.15 39 177 2,181 -9
28MAY26 95.00 C 0.61 0.70 0.57 0.46 -0.11 38 218 1,814 +13
28MAY26 97.50 C 0.44 0.54 0.44 0.28 -0.08 38 208 2,056 +175
28MAY26 100.00 C 0.35 0.42 0.35 0.17 -0.05 39 122 2,787 +48
28MAY26 102.50 C 0.29 0.32 0.29 0.10 -0.03 39 55 1,944 +42
28MAY26 105.00 C 0.24 0.28 0.24 0.06 -0.02 39 128 1,913 +128
28MAY26 107.50 C 0.21 0.21 0.20 0.03 -0.02 38 141 967 -94
28MAY26 110.00 C 0.19 0.20 0.16 0.02 -0.01 39 252 10,489 +105
28MAY26 112.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 191 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 268 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 356 0
28MAY26 120.00 C 0.09 0.11 0.09 0.01 0.00 46 40 1,490 -7
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 446 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 435 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 213 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
28MAY26 140.00 C 0.03 0.03 0.03 0.01 0.00 62 1 712 +1
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 68 0 64 0
28MAY26 150.00 C 0.02 0.02 0.02 0.01 0.00 70 60 1,444 0
29JUN26 37.00 C 0.00 0.00 0.00 45.13 -0.40 91 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 44.23 -0.35 96 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 43.31 -0.23 98 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 42.32 -0.22 95 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 41.33 -0.21 92 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 40.33 -0.27 89 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 39.34 -0.20 87 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 38.31 -0.30 82 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 37.35 -0.26 82 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 36.35 -0.20 79 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 35.22 -0.41 69 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 34.33 -0.23 72 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.31 -0.25 69 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 32.39 -0.17 70 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 29.96 -0.31 66 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 27.43 -0.41 59 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 25.08 -0.18 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.59 -0.35 52 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 20.29 -0.27 50 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 17.88 -0.35 46 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 15.29 -0.70 39 0 172 0
29JUN26 70.00 C 0.00 0.00 0.00 13.18 -0.61 39 0 2,822 0
29JUN26 72.50 C 0.00 0.00 0.00 11.23 -0.59 39 0 191 0
29JUN26 75.00 C 0.00 0.00 0.00 9.43 -0.57 39 0 3,765 0
29JUN26 77.50 C 0.00 0.00 0.00 7.83 -0.72 39 0 4,908 0
29JUN26 80.00 C 6.50 6.50 5.75 6.50 -0.42 39 225 16,553 -101
29JUN26 82.50 C 4.87 5.35 4.70 5.20 -0.46 39 960 5,528 +778
29JUN26 85.00 C 4.00 4.00 3.70 4.23 -0.30 40 1,772 6,366 +711
29JUN26 87.50 C 2.96 3.43 2.96 3.33 -0.34 39 20 4,362 +1
29JUN26 90.00 C 2.40 2.78 2.37 2.59 -0.33 39 641 19,462 +9
29JUN26 92.50 C 0.00 0.00 0.00 1.98 -0.29 39 2 1,910 0
29JUN26 95.00 C 1.80 1.83 1.55 1.50 -0.25 39 71 8,678 -28
29JUN26 97.50 C 1.30 1.39 1.26 1.13 -0.20 39 72 7,819 -10
29JUN26 100.00 C 1.10 1.20 1.03 0.84 -0.17 39 341 14,963 0
29JUN26 102.50 C 0.87 0.87 0.87 0.62 -0.13 39 2 8,364 +2
29JUN26 105.00 C 0.75 0.84 0.75 0.45 -0.11 39 22 15,030 +10
29JUN26 107.50 C 0.00 0.00 0.00 0.32 -0.09 39 0 2,518 0
29JUN26 110.00 C 0.58 0.61 0.58 0.23 -0.07 39 76 11,681 +73
29JUN26 112.50 C 0.00 0.00 0.00 0.16 -0.06 39 0 1,308 0
29JUN26 115.00 C 0.49 0.49 0.49 0.12 -0.04 39 4 14,329 +4
29JUN26 117.50 C 0.00 0.00 0.00 0.08 -0.03 39 0 3,445 0
29JUN26 120.00 C 0.36 0.39 0.36 0.06 -0.02 39 24 6,848 0
29JUN26 122.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 3,176 0
29JUN26 125.00 C 0.00 0.00 0.00 0.03 -0.01 39 5 7,242 0
29JUN26 127.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 1,410 0
29JUN26 130.00 C 0.26 0.27 0.26 0.01 -0.01 38 1,030 10,361 +1,004
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,540 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 531 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,370 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 913 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,599 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 816 0
29JUN26 150.00 C 0.12 0.12 0.12 0.01 0.00 48 50 2,917 +50
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 50 0 511 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 958 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 56 0 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 60 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 61 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 62 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 63 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 64 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 65 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 66 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 67 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 68 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,530 0
30JUL26 57.50 C 0.00 0.00 0.00 25.33 -0.36 50 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 22.99 -0.35 48 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 20.73 -0.31 46 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 18.50 -0.29 44 0 91 0
30JUL26 67.50 C 0.00 0.00 0.00 16.35 -0.32 43 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 14.01 -0.60 39 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 12.18 -0.59 39 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 10.50 -0.57 39 0 270 0
30JUL26 77.50 C 0.00 0.00 0.00 9.05 -0.36 39 0 281 0
30JUL26 80.00 C 7.10 7.10 7.10 7.62 -0.51 39 1 224 +1
30JUL26 82.50 C 6.09 6.43 5.99 6.48 -0.42 39 262 481 +138
30JUL26 85.00 C 5.00 5.22 5.00 5.45 -0.31 39 114 825 +110
30JUL26 87.50 C 4.36 4.36 4.36 4.55 -0.31 39 20 694 +20
30JUL26 90.00 C 3.60 3.60 3.49 3.74 -0.36 39 16 1,289 +16
30JUL26 92.50 C 0.00 0.00 0.00 3.05 -0.35 39 0 701 0
30JUL26 95.00 C 2.45 2.52 2.45 2.47 -0.31 39 23 6,115 0
30JUL26 97.50 C 2.05 2.13 2.05 1.99 -0.27 39 64 2,137 +2
30JUL26 100.00 C 1.72 1.82 1.72 1.59 -0.24 39 33 3,014 +4
30JUL26 102.50 C 0.00 0.00 0.00 1.27 -0.20 39 0 623 0
30JUL26 105.00 C 0.00 0.00 0.00 1.00 -0.18 39 0 533 0
30JUL26 107.50 C 0.00 0.00 0.00 0.79 -0.15 39 0 351 0
30JUL26 110.00 C 0.95 0.95 0.95 0.62 -0.12 39 40 1,902 +40
30JUL26 112.50 C 0.00 0.00 0.00 0.48 -0.11 39 0 207 0
30JUL26 115.00 C 0.74 0.74 0.74 0.37 -0.09 39 30 188 +30
30JUL26 117.50 C 0.71 0.71 0.71 0.29 -0.07 39 30 64 0
30JUL26 120.00 C 0.61 0.67 0.61 0.22 -0.06 39 98 342 +98
29SEP26 37.00 C 0.00 0.00 0.00 45.61 -0.24 70 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 44.57 -0.30 66 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 43.66 -0.36 67 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 42.59 -0.46 62 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 41.74 -0.23 64 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 40.71 -0.31 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.79 -0.27 61 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.83 -0.27 60 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.84 -0.29 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.92 -0.27 58 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 35.97 -0.27 57 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 35.02 -0.27 56 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 34.09 -0.26 55 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 33.13 -0.28 54 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 30.79 -0.30 52 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 28.48 -0.29 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.23 -0.29 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.03 -0.30 46 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 21.99 -0.35 46 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 19.96 -0.36 45 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 18.03 -0.36 44 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 16.23 -0.53 43 0 259 0
29SEP26 72.50 C 0.00 0.00 0.00 14.11 -0.59 40 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 12.59 -0.56 40 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 11.41 -0.39 41 0 288 0
29SEP26 80.00 C 9.30 9.98 9.30 10.12 -0.21 41 15 6,407 +10
29SEP26 82.50 C 8.35 8.96 8.13 8.82 -0.51 41 74 4,036 -20
29SEP26 85.00 C 7.77 7.77 7.77 7.83 -0.39 41 20 3,156 +20
29SEP26 87.50 C 6.40 6.79 6.40 6.90 -0.37 41 69 3,010 +39
29SEP26 90.00 C 5.80 6.01 5.64 6.03 -0.34 41 288 7,359 +87
29SEP26 92.50 C 5.15 5.15 5.15 5.25 -0.41 41 30 3,209 0
29SEP26 95.00 C 0.00 0.00 0.00 4.55 -0.38 41 0 9,601 0
29SEP26 97.50 C 3.90 3.99 3.90 3.94 -0.35 41 5 2,632 +4
29SEP26 100.00 C 3.40 3.69 3.40 3.40 -0.32 41 15 13,989 +13
29SEP26 102.50 C 3.15 3.15 3.15 2.93 -0.30 41 4 5,313 0
29SEP26 105.00 C 2.70 2.78 2.68 2.52 -0.27 41 40 2,501 0
29SEP26 107.50 C 2.41 2.50 2.35 2.16 -0.24 41 102 1,564 0
29SEP26 110.00 C 2.16 2.16 2.16 1.85 -0.22 41 1 6,115 0
29SEP26 112.50 C 1.90 2.11 1.90 1.58 -0.20 41 95 763 +86
29SEP26 115.00 C 0.00 0.00 0.00 1.35 -0.18 41 0 2,861 0
29SEP26 117.50 C 0.00 0.00 0.00 1.15 -0.16 41 0 5,492 0
29SEP26 120.00 C 1.40 1.45 1.40 0.98 -0.14 41 15 2,174 +7
29SEP26 122.50 C 0.00 0.00 0.00 0.83 -0.13 41 0 1,194 0
29SEP26 125.00 C 0.00 0.00 0.00 0.70 -0.12 40 0 1,277 0
29SEP26 127.50 C 0.00 0.00 0.00 0.60 -0.10 41 0 513 0
29SEP26 130.00 C 0.00 0.00 0.00 0.50 -0.09 40 0 2,443 0
29SEP26 132.50 C 0.00 0.00 0.00 0.43 -0.07 41 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.36 -0.07 40 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 0.30 -0.06 40 0 239 0
29SEP26 140.00 C 0.00 0.00 0.00 0.26 -0.05 41 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.22 -0.04 41 0 190 0
29SEP26 145.00 C 0.00 0.00 0.00 0.18 -0.04 40 0 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.15 -0.04 40 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 741 0
29SEP26 152.50 C 0.00 0.00 0.00 0.11 -0.03 40 0 279 0
29SEP26 155.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.08 -0.02 41 0 1,161 0
29SEP26 160.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 690 0
30DEC26 37.00 C 0.00 0.00 0.00 46.14 -0.32 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 45.26 -0.25 63 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 44.32 -0.27 62 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 43.37 -0.28 60 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 42.43 -0.28 59 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 41.50 -0.27 58 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 40.56 -0.28 57 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 39.64 -0.27 56 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 38.72 -0.32 56 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 37.80 -0.28 55 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 36.88 -0.28 54 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 35.98 -0.28 53 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 35.05 -0.27 52 0 391 0
30DEC26 50.00 C 0.00 0.00 0.00 34.18 -0.28 52 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 31.99 -0.27 50 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 29.82 -0.30 48 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 27.71 -0.33 47 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 25.68 -0.56 46 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 23.74 -0.56 45 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 21.89 -0.47 44 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 20.14 -0.44 44 0 270 0
30DEC26 70.00 C 0.00 0.00 0.00 18.49 -0.28 43 0 15,315 0
30DEC26 72.50 C 0.00 0.00 0.00 16.86 -0.44 43 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 15.49 -0.32 43 0 297 0
30DEC26 77.50 C 0.00 0.00 0.00 14.00 -0.44 42 0 479 0
30DEC26 80.00 C 0.00 0.00 0.00 12.51 -0.58 41 0 3,222 0
30DEC26 82.50 C 11.09 11.64 11.09 11.61 -0.39 42 60 2,443 -30
30DEC26 85.00 C 10.16 10.16 10.16 10.58 -0.36 42 5 6,036 0
30DEC26 87.50 C 9.00 9.00 9.00 9.62 -0.36 42 2 1,678 0
30DEC26 90.00 C 8.35 8.35 8.17 8.75 -0.35 42 6 12,034 +2
30DEC26 92.50 C 0.00 0.00 0.00 7.91 -0.36 42 0 1,851 0
30DEC26 95.00 C 7.18 7.18 7.18 7.15 -0.34 42 2 1,840 -2
30DEC26 97.50 C 0.00 0.00 0.00 6.45 -0.32 42 0 1,993 0
30DEC26 100.00 C 5.90 5.90 5.60 5.82 -0.30 42 331 6,620 +180
30DEC26 102.50 C 5.10 5.45 5.10 5.24 -0.28 42 42 847 0
30DEC26 105.00 C 0.00 0.00 0.00 4.72 -0.26 42 0 1,134 0
30DEC26 107.50 C 0.00 0.00 0.00 4.24 -0.25 42 0 349 0
30DEC26 110.00 C 4.01 4.01 4.01 3.81 -0.23 41 1 1,142 0
30DEC26 112.50 C 0.00 0.00 0.00 3.43 -0.21 41 0 203 0
30DEC26 115.00 C 0.00 0.00 0.00 3.07 -0.20 41 0 474 0
30DEC26 117.50 C 0.00 0.00 0.00 2.76 -0.18 41 0 2,054 0
30DEC26 120.00 C 2.79 2.79 2.73 2.47 -0.17 41 47 1,157 +21
30DEC26 122.50 C 0.00 0.00 0.00 2.22 -0.15 41 0 1,009 0
30DEC26 125.00 C 0.00 0.00 0.00 1.99 -0.14 41 0 1,232 0
30DEC26 127.50 C 0.00 0.00 0.00 1.78 -0.13 41 0 1,095 0
30DEC26 130.00 C 2.14 2.14 2.05 1.59 -0.13 41 53 3,549 +53
30DEC26 132.50 C 2.07 2.07 2.07 1.43 -0.11 41 10 2,691 +10
30DEC26 135.00 C 0.00 0.00 0.00 1.28 -0.10 41 0 875 0
30DEC26 137.50 C 0.00 0.00 0.00 1.14 -0.10 41 0 509 0
30DEC26 140.00 C 1.55 1.68 1.55 1.02 -0.09 41 47 748 +47
30DEC26 142.50 C 1.47 1.49 1.45 0.91 -0.08 41 105 498 +45
30DEC26 145.00 C 1.41 1.41 1.41 0.82 -0.07 41 3 207 +3
30DEC26 147.50 C 1.29 1.29 1.29 0.73 -0.07 41 30 148 0
30DEC26 150.00 C 1.21 1.24 1.21 0.65 -0.07 41 31 969 -29
30DEC26 152.50 C 1.13 1.22 1.13 0.58 -0.06 41 60 1,315 -30
30DEC26 155.00 C 1.07 1.07 1.07 0.52 -0.05 41 30 693 0
30DEC26 157.50 C 1.00 1.00 1.00 0.47 -0.04 41 30 387 +30
30DEC26 160.00 C 1.00 1.08 1.00 0.42 -0.04 41 37 1,518 +6
30MAR27 37.00 C 0.00 0.00 0.00 46.69 -0.27 59 0 13 0
30MAR27 38.00 C 0.00 0.00 0.00 45.77 -0.27 58 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 44.79 -0.44 56 0 0 0
30MAR27 40.00 C 43.00 43.00 43.00 43.95 -0.37 56 1 1 +1
30MAR27 41.00 C 0.00 0.00 0.00 43.03 -0.38 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 42.13 -0.23 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 41.17 -0.30 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 40.27 -0.30 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 39.38 -0.30 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 38.56 -0.24 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 37.70 -0.24 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 36.82 -0.28 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 35.97 -0.27 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.13 -0.26 50 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 33.03 -0.27 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.97 -0.48 47 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 29.00 -0.45 46 0 3 0
30MAR27 60.00 C 26.00 26.00 26.00 27.11 -0.43 46 4 8 +4
30MAR27 62.50 C 0.00 0.00 0.00 25.29 -0.41 45 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 23.59 -0.37 45 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 21.95 -0.31 44 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 20.37 -0.29 44 0 41 0
30MAR27 72.50 C 0.00 0.00 0.00 18.88 -0.27 43 0 23 0
30MAR27 75.00 C 0.00 0.00 0.00 17.46 -0.12 43 0 447 0
30MAR27 77.50 C 0.00 0.00 0.00 15.99 -0.41 42 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 14.89 -0.27 42 0 335 0
30MAR27 82.50 C 13.08 13.08 13.08 13.96 -0.20 43 5 167 +5
30MAR27 85.00 C 0.00 0.00 0.00 12.70 -0.27 42 0 144 0
30MAR27 87.50 C 11.07 11.07 11.07 11.64 -0.43 42 1 70 +1
30MAR27 90.00 C 0.00 0.00 0.00 10.73 -0.41 42 0 1,992 0
30MAR27 92.50 C 0.00 0.00 0.00 9.92 -0.35 42 0 173 0
30MAR27 95.00 C 0.00 0.00 0.00 9.19 -0.27 42 0 353 0
30MAR27 97.50 C 0.00 0.00 0.00 8.50 -0.21 42 0 197 0
30MAR27 100.00 C 7.86 7.86 7.86 7.86 -0.16 42 18 187 0
30MAR27 102.50 C 7.28 7.28 7.28 7.28 -0.10 42 44 398 0
30MAR27 105.00 C 0.00 0.00 0.00 6.74 -0.05 42 0 285 0
30MAR27 107.50 C 0.00 0.00 0.00 6.20 -0.04 42 0 280 0
30MAR27 110.00 C 0.00 0.00 0.00 5.70 -0.03 42 0 539 0
30MAR27 112.50 C 5.17 5.42 5.17 5.24 -0.03 42 1,107 2,537 +1,103
TOTAL CALL 26,801 632,422 +6,996
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 380 0 130 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 368 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 291 0 36 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 280 0 80 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 271 0 108 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 261 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 242 0 60 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 220 0 158 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 198 0 406 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 178 0 318 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 158 0 733 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 140 0 1,151 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,634 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1,158 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,530 0
29APR26 72.50 P 0.02 0.02 0.02 0.01 0.00 68 2 2,590 0
29APR26 75.00 P 0.06 0.06 0.04 0.01 -0.01 50 116 7,031 +25
29APR26 77.50 P 0.18 0.21 0.08 0.04 -0.05 42 686 7,942 +357
29APR26 80.00 P 0.68 0.97 0.28 0.33 -0.09 41 3,500 17,471 +296
29APR26 82.50 P 1.58 2.48 1.28 1.33 -0.02 40 197 6,540 -41
29APR26 85.00 P 3.75 4.55 3.11 3.22 +0.15 35 692 13,442 -400
29APR26 87.50 P 6.80 6.90 5.66 5.70 +0.56 52 122 5,139 -31
29APR26 90.00 P 8.50 9.50 8.19 8.15 +0.59 0 356 3,316 -6
29APR26 92.50 P 11.80 12.00 10.48 10.65 +0.60 0 383 3,172 -67
29APR26 95.00 P 15.00 15.00 13.20 13.15 +0.22 0 1,563 4,119 -1,562
29APR26 97.50 P 16.95 16.95 15.60 15.65 +0.60 0 119 1,518 -2,408
29APR26 100.00 P 0.00 0.00 0.00 18.15 +0.24 0 1,730 341 -2,129
29APR26 102.50 P 0.00 0.00 0.00 20.65 +0.26 0 0 5 -16
29APR26 105.00 P 23.07 23.07 23.07 23.15 +0.26 0 2 35 0
29APR26 107.50 P 0.00 0.00 0.00 25.65 +0.26 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 28.15 +0.36 0 1 30 0
29APR26 112.50 P 0.00 0.00 0.00 30.65 +0.27 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 33.15 +0.27 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 35.65 +0.27 0 0 61 0
29APR26 120.00 P 0.00 0.00 0.00 38.15 +0.42 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 40.65 +0.42 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 43.15 +0.27 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 45.65 +0.27 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 48.15 +0.27 0 0 50 0
29APR26 132.50 P 0.00 0.00 0.00 50.65 +0.27 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 53.15 +0.30 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 55.65 +0.27 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 58.15 +0.27 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 60.65 +0.27 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 63.15 +0.27 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 65.65 +0.27 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 68.15 +0.27 0 0 0 0
30APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30APR26 72.50 P 0.04 0.04 0.04 0.01 0.00 55 15 30 +15
30APR26 75.00 P 0.11 0.11 0.08 0.02 -0.01 45 46 96 +46
30APR26 77.50 P 0.30 0.34 0.13 0.11 -0.06 42 175 382 -17
30APR26 80.00 P 1.00 1.07 0.48 0.50 -0.08 41 545 843 +85
30APR26 82.50 P 2.20 2.80 1.46 1.54 -0.04 40 24 1,223 +2
30APR26 85.00 P 0.00 0.00 0.00 3.45 +0.27 44 2 124 0
30APR26 87.50 P 0.00 0.00 0.00 5.82 +0.44 55 0 82 0
30APR26 90.00 P 0.00 0.00 0.00 8.28 +0.70 67 0 12 0
30APR26 92.50 P 0.00 0.00 0.00 10.65 +0.60 0 0 0 0
30APR26 95.00 P 0.00 0.00 0.00 13.15 +0.22 0 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 15.65 +0.60 0 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 18.15 +0.24 0 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 20.65 +0.26 0 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 23.15 +0.26 0 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 25.65 +0.26 0 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 28.15 +0.36 0 0 0 0
08MAY26 60.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
08MAY26 62.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
08MAY26 65.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
08MAY26 67.50 P 0.04 0.05 0.04 0.01 - 43 42 42 -
08MAY26 70.00 P 0.09 0.09 0.09 0.02 - 39 73 73 -
08MAY26 72.50 P 0.16 0.22 0.14 0.06 - 37 172 152 -
08MAY26 75.00 P 0.42 0.45 0.24 0.20 - 37 275 262 -
08MAY26 77.50 P 0.82 0.96 0.56 0.55 - 36 406 346 -
08MAY26 80.00 P 1.62 1.91 1.18 1.22 - 36 388 363 -
08MAY26 82.50 P 2.55 2.55 2.41 2.36 - 35 2 2 -
08MAY26 85.00 P 5.05 5.05 4.20 4.00 - 36 74 74 -
08MAY26 87.50 P 0.00 0.00 0.00 6.04 - 37 0 0 -
08MAY26 90.00 P 0.00 0.00 0.00 8.28 - 36 0 0 -
08MAY26 92.50 P 0.00 0.00 0.00 10.68 - 36 0 0 -
08MAY26 95.00 P 0.00 0.00 0.00 13.15 - 0 0 0 -
08MAY26 97.50 P 0.00 0.00 0.00 15.65 - 0 0 0 -
08MAY26 100.00 P 0.00 0.00 0.00 18.15 - 0 0 0 -
08MAY26 102.50 P 0.00 0.00 0.00 20.65 - 0 0 0 -
08MAY26 105.00 P 0.00 0.00 0.00 23.15 - 0 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
28MAY26 50.00 P 0.01 0.01 0.01 0.01 0.00 61 20 139 +20
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 444 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 571 0
28MAY26 60.00 P 0.10 0.10 0.08 0.01 0.00 40 5 902 0
28MAY26 62.50 P 0.14 0.14 0.13 0.03 +0.01 40 106 1,771 0
28MAY26 65.00 P 0.17 0.17 0.17 0.06 0.00 38 162 1,489 -162
28MAY26 67.50 P 0.32 0.33 0.28 0.15 +0.01 39 125 1,241 +4
28MAY26 70.00 P 0.50 0.50 0.41 0.32 +0.02 39 77 3,168 -13
28MAY26 72.50 P 0.83 0.83 0.77 0.63 +0.04 39 12 4,304 +1
28MAY26 75.00 P 1.32 1.40 1.05 1.08 +0.04 38 488 6,401 -58
28MAY26 77.50 P 2.00 2.23 1.76 1.76 +0.10 38 453 5,501 +226
28MAY26 80.00 P 3.00 3.27 2.66 2.67 +0.14 38 422 6,520 +19
28MAY26 82.50 P 4.48 4.55 3.85 3.91 +0.16 38 161 6,141 +92
28MAY26 85.00 P 6.00 6.00 5.35 5.46 +0.29 38 31 9,419 0
28MAY26 87.50 P 7.20 7.26 7.20 7.23 +0.47 39 7 2,073 +4
28MAY26 90.00 P 9.94 10.25 9.24 9.24 +0.55 40 34 832 +2
28MAY26 92.50 P 12.00 12.51 11.33 11.40 +0.41 41 102 1,141 +73
28MAY26 95.00 P 14.40 14.40 13.44 13.68 +0.64 43 27 943 +24
28MAY26 97.50 P 15.80 15.82 15.80 15.81 +0.24 38 7 190 +6
28MAY26 100.00 P 0.00 0.00 0.00 18.19 +0.19 37 0 97 0
28MAY26 102.50 P 0.00 0.00 0.00 20.67 +0.27 39 0 153 0
28MAY26 105.00 P 23.24 23.24 23.24 23.24 +0.35 47 1 122 +1
28MAY26 107.50 P 0.00 0.00 0.00 25.65 +0.26 0 0 14 -30
28MAY26 110.00 P 0.00 0.00 0.00 28.15 +0.36 0 0 61 0
28MAY26 112.50 P 0.00 0.00 0.00 30.65 +0.27 0 0 1 0
28MAY26 115.00 P 0.00 0.00 0.00 33.15 +0.27 0 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 35.65 +0.27 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 38.15 +0.41 0 0 13 0
28MAY26 122.50 P 0.00 0.00 0.00 40.65 +0.41 0 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 43.15 +0.27 0 0 20 0
28MAY26 127.50 P 0.00 0.00 0.00 45.65 +0.27 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 48.15 +0.27 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 50.65 +0.27 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 53.15 +0.30 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 55.65 +0.27 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 58.15 +0.27 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 60.65 +0.27 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 63.15 +0.27 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 65.65 +0.27 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 68.15 +0.27 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 45.00 P 0.05 0.05 0.05 0.01 0.00 52 3 160 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 27 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3,505 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 124 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 0.00 40 0 223 0
29JUN26 57.50 P 0.23 0.23 0.23 0.06 0.00 39 2 522 +2
29JUN26 60.00 P 0.33 0.33 0.33 0.12 0.00 39 28 1,528 +24
29JUN26 62.50 P 0.00 0.00 0.00 0.23 0.00 39 0 885 0
29JUN26 65.00 P 0.62 0.64 0.60 0.40 -0.01 39 125 3,280 +30
29JUN26 67.50 P 0.88 0.88 0.87 0.68 0.00 39 135 8,251 +135
29JUN26 70.00 P 1.35 1.35 1.31 1.08 +0.01 39 71 9,703 +22
29JUN26 72.50 P 1.86 1.87 1.86 1.62 +0.03 39 2 7,244 -1
29JUN26 75.00 P 2.55 2.68 2.30 2.30 +0.08 39 119 18,608 +36
29JUN26 77.50 P 3.57 3.66 3.15 3.13 +0.04 38 263 10,310 -132
29JUN26 80.00 P 4.50 4.84 4.29 4.19 +0.07 38 888 22,807 +37
29JUN26 82.50 P 5.63 5.69 5.63 5.47 +0.16 38 66 8,621 -6
29JUN26 85.00 P 7.37 7.37 7.10 6.95 +0.21 39 1,762 11,758 +469
29JUN26 87.50 P 9.30 9.30 9.30 8.64 +0.38 39 1 5,362 +1
29JUN26 90.00 P 11.00 11.00 10.46 10.48 +0.43 40 9 10,620 +9
29JUN26 92.50 P 13.20 13.20 13.20 12.28 +0.34 39 2 4,634 0
29JUN26 95.00 P 0.00 0.00 0.00 14.32 +0.07 39 0 15,793 0
29JUN26 97.50 P 0.00 0.00 0.00 16.56 +0.17 40 0 7,437 0
29JUN26 100.00 P 0.00 0.00 0.00 18.80 +0.16 40 0 18,036 0
29JUN26 102.50 P 0.00 0.00 0.00 21.06 +0.18 40 0 5,134 0
29JUN26 105.00 P 0.00 0.00 0.00 23.45 +0.28 41 0 16,682 0
29JUN26 107.50 P 0.00 0.00 0.00 25.84 +0.32 41 0 3,616 0
29JUN26 110.00 P 0.00 0.00 0.00 28.24 +0.35 41 1 9,742 -1
29JUN26 112.50 P 0.00 0.00 0.00 30.66 +0.28 39 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 33.15 +0.27 0 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 35.65 +0.27 0 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 38.57 +0.49 60 0 5,575 0
29JUN26 122.50 P 0.00 0.00 0.00 40.65 +0.38 0 0 598 0
29JUN26 125.00 P 44.20 44.50 44.20 43.15 +0.27 0 53 3,235 -2
29JUN26 127.50 P 0.00 0.00 0.00 45.65 +0.27 0 0 574 0
29JUN26 130.00 P 0.00 0.00 0.00 48.15 +0.27 0 0 436 0
29JUN26 132.50 P 0.00 0.00 0.00 50.65 +0.27 0 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 53.15 +0.30 0 0 1,348 0
29JUN26 137.50 P 0.00 0.00 0.00 55.65 +0.27 0 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 58.15 +0.27 0 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 60.65 +0.27 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 63.15 +0.27 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 65.65 +0.27 0 0 0 0
29JUN26 150.00 P 68.10 68.15 68.10 68.15 +0.27 0 30 836 -10
29JUN26 152.50 P 0.00 0.00 0.00 70.65 +0.51 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 73.15 +0.38 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 75.65 +0.38 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 78.15 +0.38 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 80.65 +0.38 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 83.15 +0.51 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 85.65 +0.38 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 88.15 +0.38 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 90.65 +0.51 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 93.15 +0.38 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 95.65 +0.38 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 98.15 +0.51 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 100.65 +0.38 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 103.15 +0.38 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 105.65 +0.38 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 108.15 +0.39 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 110.65 +0.38 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 113.15 +0.38 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 115.65 +0.39 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 118.15 +0.39 0 0 0 0
30JUL26 57.50 P 0.41 0.41 0.41 0.19 -0.01 39 10 244 0
30JUL26 60.00 P 0.00 0.00 0.00 0.33 -0.01 39 0 315 0
30JUL26 62.50 P 0.79 0.79 0.79 0.54 -0.01 39 30 99 +4
30JUL26 65.00 P 1.13 1.13 0.98 0.85 0.00 39 190 417 +160
30JUL26 67.50 P 1.51 1.51 1.31 1.26 +0.01 39 79 347 +4
30JUL26 70.00 P 2.00 2.05 1.82 1.79 +0.01 39 164 574 +37
30JUL26 72.50 P 2.69 2.75 2.41 2.41 +0.02 39 590 738 +217
30JUL26 75.00 P 3.50 3.66 3.37 3.18 +0.06 38 703 1,791 +463
30JUL26 77.50 P 4.56 4.68 4.03 4.10 +0.04 38 410 1,602 +363
30JUL26 80.00 P 5.50 5.76 5.23 5.20 +0.04 38 157 2,510 +5
30JUL26 82.50 P 6.98 6.98 6.98 6.51 +0.08 38 54 1,034 -30
30JUL26 85.00 P 8.44 8.65 8.36 7.98 +0.17 38 352 3,658 +352
30JUL26 87.50 P 9.98 10.37 9.98 9.61 +0.21 39 307 1,533 +136
30JUL26 90.00 P 12.03 12.16 11.82 11.39 +0.26 39 352 674 +351
30JUL26 92.50 P 0.00 0.00 0.00 13.28 +0.24 40 0 361 0
30JUL26 95.00 P 0.00 0.00 0.00 15.10 +0.05 39 0 3,870 0
30JUL26 97.50 P 0.00 0.00 0.00 17.21 +0.11 39 0 240 0
30JUL26 100.00 P 0.00 0.00 0.00 19.36 +0.28 40 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.58 +0.14 40 0 20 0
30JUL26 105.00 P 0.00 0.00 0.00 23.82 +0.24 40 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.11 +0.26 40 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.43 +0.34 39 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.78 +0.35 38 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 33.15 +0.24 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 35.68 +0.30 39 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 38.57 +0.49 50 0 10 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 0.00 41 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 0.00 41 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 0.00 41 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 78 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 35 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 31 0
29SEP26 48.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 0.16 0.00 41 0 30 0
29SEP26 50.00 P 0.53 0.53 0.53 0.19 -0.01 40 11 852 +11
29SEP26 52.50 P 0.00 0.00 0.00 0.32 -0.01 41 1 387 0
29SEP26 55.00 P 0.00 0.00 0.00 0.49 -0.02 40 0 696 0
29SEP26 57.50 P 1.11 1.11 1.11 0.74 -0.01 41 31 716 0
29SEP26 60.00 P 1.40 1.40 1.40 1.05 -0.01 41 10 1,448 +10
29SEP26 62.50 P 0.00 0.00 0.00 1.45 -0.01 41 1 995 0
29SEP26 65.00 P 0.00 0.00 0.00 1.98 0.00 41 0 2,009 0
29SEP26 67.50 P 2.88 2.88 2.88 2.60 +0.01 41 4 2,869 0
29SEP26 70.00 P 3.50 3.50 3.50 3.31 +0.02 41 2 26,291 0
29SEP26 72.50 P 4.29 4.39 4.08 4.10 +0.05 40 414 1,765 +20
29SEP26 75.00 P 5.27 5.29 5.27 5.03 +0.09 40 60 3,948 -10
29SEP26 77.50 P 6.50 6.50 6.10 6.06 +0.11 40 124 4,504 +4
29SEP26 80.00 P 7.59 7.61 7.48 7.22 +0.11 40 9 11,051 0
29SEP26 82.50 P 0.00 0.00 0.00 8.52 +0.14 40 0 6,692 0
29SEP26 85.00 P 10.72 10.72 9.98 9.94 +0.16 40 171 6,101 +5
29SEP26 87.50 P 0.00 0.00 0.00 11.54 +0.20 40 0 2,112 0
29SEP26 90.00 P 0.00 0.00 0.00 13.24 +0.29 40 0 4,297 0
29SEP26 92.50 P 0.00 0.00 0.00 15.02 +0.25 40 0 4,103 0
29SEP26 95.00 P 0.00 0.00 0.00 16.83 +0.19 40 0 5,594 0
29SEP26 97.50 P 0.00 0.00 0.00 18.74 +0.17 40 0 2,623 0
29SEP26 100.00 P 0.00 0.00 0.00 20.37 -0.29 38 0 6,811 0
29SEP26 102.50 P 0.00 0.00 0.00 22.99 +0.26 42 0 2,699 0
29SEP26 105.00 P 25.03 25.14 24.92 25.04 +0.32 41 107 3,063 +72
29SEP26 107.50 P 0.00 0.00 0.00 27.11 +0.11 41 0 728 0
29SEP26 110.00 P 0.00 0.00 0.00 29.31 +0.15 41 1 2,183 0
29SEP26 112.50 P 0.00 0.00 0.00 31.55 +0.17 41 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 33.81 +0.17 40 0 1,893 0
29SEP26 117.50 P 0.00 0.00 0.00 36.12 +0.19 40 0 102 0
29SEP26 120.00 P 39.50 39.50 39.50 38.57 +0.33 42 2 328 +2
29SEP26 122.50 P 0.00 0.00 0.00 40.78 +0.20 39 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 43.21 +0.25 38 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 45.73 +0.35 40 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 48.18 +0.30 40 0 129 0
29SEP26 132.50 P 0.00 0.00 0.00 50.66 +0.28 40 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 53.15 +0.30 0 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 55.65 +0.27 0 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 58.15 +0.27 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 60.65 +0.27 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 63.15 +0.27 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 65.65 +0.27 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 68.15 +0.27 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 70.65 +0.51 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 73.15 +0.38 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 75.65 +0.38 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 78.15 +0.38 0 0 2 0
30DEC26 37.00 P 0.32 0.32 0.32 0.06 0.00 42 4 63 +4
30DEC26 38.00 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.11 0.00 41 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.14 0.00 41 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.17 0.00 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.21 0.00 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.25 +0.01 41 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.30 +0.01 41 0 15,323 0
30DEC26 46.00 P 0.00 0.00 0.00 0.36 +0.01 41 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.42 +0.01 41 0 343 0
30DEC26 48.00 P 0.94 0.94 0.94 0.49 +0.01 41 1 209 +1
30DEC26 49.00 P 0.00 0.00 0.00 0.58 +0.01 41 0 336 0
30DEC26 50.00 P 1.07 1.07 1.07 0.66 +0.01 41 1 333 +1
30DEC26 52.50 P 0.00 0.00 0.00 0.94 +0.02 41 0 157 0
30DEC26 55.00 P 0.00 0.00 0.00 1.28 +0.03 41 0 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.70 +0.03 41 0 412 0
30DEC26 60.00 P 2.57 2.58 2.57 2.22 +0.04 41 3 1,361 0
30DEC26 62.50 P 3.15 3.15 3.15 2.80 +0.06 41 2 968 0
30DEC26 65.00 P 3.77 3.81 3.77 3.52 +0.07 42 3 1,683 +3
30DEC26 67.50 P 0.00 0.00 0.00 4.28 +0.09 42 0 597 0
30DEC26 70.00 P 5.42 5.42 5.42 5.06 +0.06 41 2 22,281 +2
30DEC26 72.50 P 6.36 6.36 6.36 5.99 +0.13 41 1 1,830 0
30DEC26 75.00 P 7.42 7.42 7.25 6.99 +0.11 41 6 2,066 +5
30DEC26 77.50 P 0.00 0.00 0.00 8.10 +0.16 40 0 2,787 0
30DEC26 80.00 P 9.80 9.85 9.56 9.32 +0.14 40 14 8,779 -4
30DEC26 82.50 P 11.25 11.25 11.20 10.64 +0.14 40 9 3,226 0
30DEC26 85.00 P 0.00 0.00 0.00 12.04 +0.14 40 0 8,241 0
30DEC26 87.50 P 14.15 14.15 14.15 13.62 +0.21 40 3 1,096 -3
30DEC26 90.00 P 0.00 0.00 0.00 15.19 +0.14 40 0 8,335 0
30DEC26 92.50 P 0.00 0.00 0.00 16.88 +0.04 40 0 1,932 0
30DEC26 95.00 P 0.00 0.00 0.00 18.68 0.00 40 0 2,796 0
30DEC26 97.50 P 0.00 0.00 0.00 20.68 +0.18 41 0 2,125 0
30DEC26 100.00 P 22.36 22.36 22.36 22.36 0.00 40 1 4,557 0
30DEC26 102.50 P 0.00 0.00 0.00 24.41 +0.09 41 0 258 0
30DEC26 105.00 P 0.00 0.00 0.00 26.44 +0.11 41 0 1,005 0
30DEC26 107.50 P 0.00 0.00 0.00 28.48 +0.11 41 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 30.57 +0.08 41 0 1,269 0
30DEC26 112.50 P 0.00 0.00 0.00 32.87 +0.29 42 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 34.88 +0.15 41 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 37.10 +0.17 41 0 61 0
30DEC26 120.00 P 40.60 40.60 40.60 39.33 +0.28 41 1 598 0
30DEC26 122.50 P 0.00 0.00 0.00 41.58 +0.04 41 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 43.87 -0.01 40 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 46.37 +0.28 42 0 6 0
30DEC26 130.00 P 0.00 0.00 0.00 48.70 +0.25 42 0 149 0
30DEC26 132.50 P 0.00 0.00 0.00 51.07 +0.23 42 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 53.42 -0.08 41 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 55.78 -0.08 40 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 58.26 +0.13 41 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 60.71 +0.10 41 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 63.18 +0.20 41 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 65.66 +0.28 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 68.15 +0.27 0 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 70.65 +0.40 0 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 73.15 +0.38 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 75.65 +0.38 0 0 0 0
30DEC26 160.00 P 79.10 79.10 79.10 78.15 +0.26 0 2 144 +2
30MAR27 37.00 P 0.00 0.00 0.00 0.18 +0.03 42 0 96 0
30MAR27 38.00 P 0.00 0.00 0.00 0.22 +0.03 42 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.26 +0.03 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.30 +0.03 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.36 +0.04 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.43 +0.05 42 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.49 +0.05 42 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.58 +0.07 42 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.67 +0.07 42 0 39 0
30MAR27 46.00 P 0.00 0.00 0.00 0.76 +0.07 42 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.86 +0.08 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.99 +0.09 42 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 1.12 +0.10 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.24 +0.09 42 0 208 0
30MAR27 52.50 P 2.06 2.06 2.06 1.65 +0.13 42 10 199 +10
30MAR27 55.00 P 0.00 0.00 0.00 2.11 +0.16 42 0 159 0
30MAR27 57.50 P 0.00 0.00 0.00 2.68 +0.18 42 0 321 0
30MAR27 60.00 P 0.00 0.00 0.00 3.31 +0.23 42 0 184 0
30MAR27 62.50 P 0.00 0.00 0.00 4.01 +0.19 42 0 302 0
30MAR27 65.00 P 4.95 4.95 4.95 4.76 +0.20 42 1 165 0
30MAR27 67.50 P 5.80 5.80 5.80 5.54 +0.09 41 52 254 +28
30MAR27 70.00 P 0.00 0.00 0.00 6.40 +0.05 41 1,000 1,446 +1,000
30MAR27 72.50 P 0.00 0.00 0.00 7.38 +0.07 41 0 479 0
30MAR27 75.00 P 8.90 8.90 8.70 8.45 +0.11 41 2 734 +2
30MAR27 77.50 P 0.00 0.00 0.00 9.66 +0.19 40 0 415 0
30MAR27 80.00 P 11.05 11.18 10.98 10.91 +0.23 40 93 1,170 +93
30MAR27 82.50 P 12.46 12.46 12.46 12.22 +0.23 40 1 183 +1
30MAR27 85.00 P 0.00 0.00 0.00 13.66 +0.28 40 0 56 0
30MAR27 87.50 P 0.00 0.00 0.00 15.14 +0.24 40 0 243 0
30MAR27 90.00 P 17.03 17.03 17.03 16.75 +0.27 40 3 1,566 +3
30MAR27 92.50 P 0.00 0.00 0.00 18.36 +0.21 40 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 20.02 +0.07 40 0 20 0
30MAR27 97.50 P 0.00 0.00 0.00 21.82 +0.06 40 0 66 0
30MAR27 100.00 P 0.00 0.00 0.00 23.83 +0.33 40 0 306 0
30MAR27 102.50 P 0.00 0.00 0.00 25.75 +0.35 41 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 27.71 +0.30 41 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.72 +0.30 41 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.51 +0.79 40 1 41 +1
30MAR27 112.50 P 0.00 0.00 0.00 33.66 +0.18 40 0 465 0
TOTAL PUT 23,070 599,486 -1,704
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 11.49
29APR26 8.25 C 0.00 0.00 0.00 3.24 +0.14 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.99 +0.14 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.74 +0.15 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.52 +0.18 197 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.24 +0.21 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.99 +0.21 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.74 +0.21 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.49 +0.21 0 0 8 0
29APR26 10.50 C 0.00 0.00 0.00 0.99 +0.21 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.50 +0.18 38 0 67 0
29APR26 11.50 C 0.13 0.15 0.12 0.12 +0.06 36 113 307 +113
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 328 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 754 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 111 0 855 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 132 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 151 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 169 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 186 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 203 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 219 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 234 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.25 +0.15 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.00 +0.15 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.77 +0.18 58 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.54 +0.20 61 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.26 +0.21 41 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.01 +0.21 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.76 +0.20 32 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.52 +0.19 33 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 1.07 +0.17 33 0 121 0
28MAY26 11.00 C 0.00 0.00 0.00 0.68 +0.12 33 0 152 0
28MAY26 11.50 C 0.38 0.38 0.38 0.40 +0.08 34 4 442 -4
28MAY26 12.00 C 0.20 0.20 0.20 0.20 +0.04 33 11 260 0
28MAY26 12.50 C 0.00 0.00 0.00 0.09 +0.02 33 0 228 0
28MAY26 13.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 252 0
28MAY26 13.50 C 0.04 0.04 0.04 0.02 0.00 35 110 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.53 +0.21 66 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.29 +0.19 64 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.06 +0.20 64 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.81 +0.19 59 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.54 +0.20 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.32 +0.22 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.06 +0.25 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.77 +0.19 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.54 +0.18 33 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 1.11 +0.15 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.76 +0.11 32 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.51 +0.08 33 0 75 0
29JUN26 12.00 C 0.00 0.00 0.00 0.32 +0.05 33 0 83 0
29JUN26 12.50 C 0.00 0.00 0.00 0.20 +0.04 33 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 542 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 33 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.30 +0.20 58 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.06 +0.20 55 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.81 +0.19 51 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.56 +0.21 47 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.32 +0.21 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.08 +0.25 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.79 +0.18 32 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.57 +0.17 32 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.18 +0.15 32 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.87 +0.10 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.63 +0.08 33 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.45 +0.07 33 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.31 +0.06 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.21 +0.04 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.14 +0.03 33 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.32 +0.22 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.06 +0.20 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.82 +0.20 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.58 +0.21 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.35 +0.21 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.13 +0.19 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.90 +0.14 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.73 +0.14 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.41 +0.12 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.10 +0.09 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.88 +0.08 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.70 +0.07 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.55 +0.05 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.43 +0.04 34 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.33 +0.03 34 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.25 +0.02 34 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.20 +0.03 35 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 +0.01 35 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 +0.01 35 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.32 +0.22 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.06 +0.20 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.84 +0.21 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.62 +0.20 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.41 +0.20 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.20 +0.15 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.03 +0.09 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.93 +0.13 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.64 +0.16 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.35 +0.11 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.13 +0.09 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.94 +0.07 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.78 +0.06 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.64 +0.05 33 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.53 +0.05 33 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.43 +0.04 33 0 150 0
30DEC26 14.50 C 0.00 0.00 0.00 0.36 +0.04 33 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.30 +0.03 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.24 +0.02 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 +0.02 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 +0.02 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 +0.01 34 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 +0.01 34 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 33 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 3.34 +0.23 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.12 +0.21 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.92 +0.22 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.72 +0.19 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.54 +0.17 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.37 +0.15 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.21 +0.14 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.07 +0.14 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.80 +0.12 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.56 +0.11 32 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.35 +0.11 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.16 +0.09 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.00 +0.09 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.85 +0.07 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.72 +0.06 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.62 +0.06 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.53 +0.03 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.45 +0.03 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.39 +0.03 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.34 +0.04 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 +0.03 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 +0.03 34 0 8 0
TOTAL CALL 238 19,335 +109
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 116 0 52 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 32 0
29APR26 10.50 P 0.01 0.01 0.01 0.01 0.00 70 25 131 0
29APR26 11.00 P 0.02 0.02 0.02 0.01 -0.02 39 15 455 -15
29APR26 11.50 P 0.11 0.11 0.11 0.12 -0.15 34 15 341 0
29APR26 12.00 P 0.53 0.53 0.53 0.52 -0.20 40 15 70 -15
29APR26 12.50 P 0.00 0.00 0.00 1.01 -0.21 0 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 1.51 -0.21 0 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 2.01 -0.21 0 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 2.51 -0.21 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.01 -0.21 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.51 -0.21 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.01 -0.21 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.51 -0.21 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.01 -0.21 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.51 -0.21 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.01 -0.21 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.51 -0.21 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.01 -0.21 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 35 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 -0.03 33 0 50 0
28MAY26 10.00 P 0.09 0.10 0.09 0.07 -0.04 33 316 571 +248
28MAY26 10.50 P 0.19 0.21 0.17 0.17 -0.08 33 273 452 +35
28MAY26 11.00 P 0.00 0.00 0.00 0.36 -0.09 33 0 108 0
28MAY26 11.50 P 0.62 0.63 0.62 0.61 -0.17 31 15 70 +14
28MAY26 12.00 P 0.00 0.00 0.00 0.98 -0.18 32 0 209 0
28MAY26 12.50 P 0.00 0.00 0.00 1.41 -0.19 33 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 1.87 -0.24 33 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.37 -0.16 40 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 2.86 -0.18 43 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.34 -0.18 35 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.85 -0.16 49 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.34 -0.19 46 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.83 -0.18 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.32 -0.19 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.82 -0.18 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.35 -0.15 72 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.85 -0.17 76 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.35 -0.17 80 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.03 32 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 -0.04 33 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 -0.06 33 0 50 0
29JUN26 10.50 P 0.00 0.00 0.00 0.30 -0.08 32 0 100 0
29JUN26 11.00 P 0.00 0.00 0.00 0.50 -0.11 31 0 88 0
29JUN26 11.50 P 0.00 0.00 0.00 0.77 -0.15 31 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.12 -0.16 32 0 211 0
29JUN26 12.50 P 0.00 0.00 0.00 1.51 -0.17 33 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 1.93 -0.18 32 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.37 -0.20 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.86 -0.18 32 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.34 -0.18 27 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.85 -0.16 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.34 -0.19 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.83 -0.20 0 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.32 -0.19 0 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 5.82 -0.18 0 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.35 -0.15 53 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.85 -0.17 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.35 -0.17 59 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.81 -0.21 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.28 -0.21 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.78 -0.21 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.78 -0.19 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.81 -0.16 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.80 -0.21 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.80 -0.21 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.11 -0.02 33 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.15 -0.03 33 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.20 -0.04 33 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.26 -0.05 32 0 45 0
30JUL26 10.50 P 0.00 0.00 0.00 0.41 -0.07 32 0 1 0
30JUL26 11.00 P 0.60 0.60 0.60 0.62 -0.09 31 14 14 +14
30JUL26 11.50 P 0.00 0.00 0.00 0.90 -0.10 32 0 1 0
30JUL26 12.00 P 0.00 0.00 0.00 1.23 -0.14 32 0 182 0
30JUL26 12.50 P 0.00 0.00 0.00 1.60 -0.16 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.01 -0.16 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.41 -0.20 30 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.86 -0.22 27 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.34 -0.22 24 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.85 -0.19 31 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.34 -0.22 30 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.83 -0.20 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 -0.03 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 -0.04 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.21 -0.04 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.26 -0.06 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 -0.05 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.40 -0.07 35 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.48 -0.08 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.68 -0.10 35 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.92 -0.12 36 0 1 0
29SEP26 11.50 P 1.26 1.26 1.26 1.20 -0.13 36 1 1 +1
29SEP26 12.00 P 0.00 0.00 0.00 1.52 -0.10 36 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 1.88 -0.16 37 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.26 -0.18 37 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.68 -0.18 38 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.11 -0.19 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.57 -0.19 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.04 -0.20 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.52 -0.21 44 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.01 -0.21 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.52 -0.21 50 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.01 -0.22 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.52 -0.21 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.01 -0.23 57 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.50 -0.23 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.99 -0.21 60 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.48 -0.21 61 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.95 -0.23 61 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.95 -0.22 65 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.92 -0.26 66 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.91 -0.26 68 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.18 -0.03 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 -0.04 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.28 -0.04 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.33 -0.06 34 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.40 -0.06 34 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.48 -0.06 34 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.56 -0.07 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.66 -0.08 34 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.87 -0.09 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.12 -0.10 34 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.40 -0.12 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.72 -0.13 35 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.06 -0.15 35 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.43 -0.15 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.82 -0.17 36 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.24 -0.18 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.67 -0.18 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.12 -0.19 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.59 -0.19 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.06 -0.20 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.55 -0.20 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.04 -0.21 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.53 -0.22 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.01 -0.23 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.50 -0.24 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.00 -0.23 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.48 -0.24 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.96 -0.25 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.96 -0.21 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.92 -0.26 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.91 -0.26 57 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.27 -0.03 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.33 -0.03 34 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.39 -0.04 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.46 -0.04 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.54 -0.05 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.62 -0.06 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.71 -0.07 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.82 -0.06 34 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.04 -0.08 34 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.29 -0.09 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.58 -0.10 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.89 -0.11 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.22 -0.13 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.59 -0.13 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.96 -0.15 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.37 -0.15 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.78 -0.17 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.22 -0.17 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.67 -0.18 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.13 -0.19 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.60 -0.20 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.07 -0.21 41 0 0 0
TOTAL PUT 689 5,797 +282
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 31.10
29APR26 16.00 C 0.00 0.00 0.00 15.15 -0.08 431 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 14.65 -0.08 413 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 14.15 -0.08 395 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 13.65 -0.07 378 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 13.15 -0.07 361 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 12.65 -0.06 345 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 12.10 -0.11 0 0 683 0
29APR26 19.50 C 0.00 0.00 0.00 11.65 -0.07 314 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.15 -0.06 299 0 775 0
29APR26 21.00 C 0.00 0.00 0.00 10.15 -0.07 269 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.15 -0.06 241 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 8.15 -0.07 214 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 7.15 -0.06 188 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.16 -0.08 168 0 360 0
29APR26 26.00 C 0.00 0.00 0.00 5.16 -0.05 143 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.16 -0.05 118 0 80 0
29APR26 28.00 C 0.00 0.00 0.00 3.16 -0.06 93 0 93 0
29APR26 29.00 C 0.00 0.00 0.00 2.18 -0.08 73 0 294 0
29APR26 30.00 C 0.96 1.36 0.96 1.18 -0.15 45 88 1,213 +58
29APR26 31.00 C 0.46 0.65 0.44 0.45 -0.21 43 5,860 6,713 +3,114
29APR26 32.00 C 0.16 0.23 0.11 0.12 -0.15 45 1,865 8,325 +318
29APR26 33.00 C 0.06 0.08 0.02 0.03 -0.08 50 906 6,482 -77
29APR26 34.00 C 0.02 0.04 0.02 0.01 -0.03 58 641 5,577 +334
29APR26 35.00 C 0.02 0.02 0.01 0.01 -0.01 73 340 9,986 -280
29APR26 36.00 C 0.01 0.01 0.01 0.01 0.00 88 1,316 7,500 +1,285
29APR26 37.00 C 0.01 0.01 0.01 0.01 0.00 102 2 4,779 -2
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 116 0 5,318 0
29APR26 39.00 C 0.01 0.01 0.01 0.01 0.00 129 2 3,774 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 141 0 4,356 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 153 0 2,624 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 164 0 2,424 0
29APR26 43.00 C 0.01 0.01 0.01 0.01 0.00 176 20 1,330 -20
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 186 0 1,300 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 197 0 1,705 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 207 0 1,944 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 217 0 916 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 226 0 1,465 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 236 0 585 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 245 0 2,899 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 267 0 2,474 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 287 0 612 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 306 0 2,432 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 325 0 180 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 342 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 359 0 413 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 375 0 142 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 390 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 405 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 419 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 432 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 445 0 253 0
30APR26 22.00 C 0.00 0.00 0.00 9.16 -0.06 203 0 0 0
30APR26 23.00 C 0.00 0.00 0.00 8.16 -0.06 180 0 0 0
30APR26 24.00 C 0.00 0.00 0.00 7.16 -0.06 158 0 0 0
30APR26 25.00 C 0.00 0.00 0.00 6.16 -0.08 137 0 0 0
30APR26 26.00 C 0.00 0.00 0.00 5.16 -0.05 116 0 0 0
30APR26 27.00 C 0.00 0.00 0.00 4.16 -0.05 95 0 0 0
30APR26 28.00 C 3.43 3.43 3.43 3.18 -0.05 81 1 1 +1
30APR26 29.00 C 2.43 2.43 2.43 2.20 -0.08 63 1 204 0
30APR26 30.00 C 1.41 1.41 1.17 1.28 -0.11 50 37 158 -23
30APR26 31.00 C 0.45 0.68 0.45 0.55 -0.21 44 940 831 +640
30APR26 32.00 C 0.20 0.29 0.18 0.18 -0.14 44 750 776 +332
30APR26 33.00 C 0.08 0.11 0.06 0.05 -0.07 46 862 1,206 +285
30APR26 34.00 C 0.03 0.03 0.02 0.01 -0.03 47 2 194 +1
30APR26 35.00 C 0.02 0.02 0.01 0.01 -0.01 60 40 112 +20
30APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 26 0
30APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 115 0 20 0
30APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
08MAY26 22.00 C 0.00 0.00 0.00 9.21 - 116 0 0 -
08MAY26 23.00 C 0.00 0.00 0.00 8.21 - 104 0 0 -
08MAY26 24.00 C 0.00 0.00 0.00 7.16 - 79 0 0 -
08MAY26 25.00 C 0.00 0.00 0.00 6.22 - 81 0 0 -
08MAY26 26.00 C 0.00 0.00 0.00 5.16 - 57 0 0 -
08MAY26 27.00 C 0.00 0.00 0.00 4.16 - 47 0 0 -
08MAY26 28.00 C 0.00 0.00 0.00 3.21 - 44 0 0 -
08MAY26 29.00 C 0.00 0.00 0.00 2.33 - 43 0 0 -
08MAY26 30.00 C 1.48 1.48 1.48 1.52 - 39 30 30 -
08MAY26 31.00 C 0.66 1.02 0.66 0.88 - 38 297 228 -
08MAY26 32.00 C 0.42 0.56 0.42 0.46 - 37 154 130 -
08MAY26 33.00 C 0.22 0.30 0.22 0.22 - 38 402 342 -
08MAY26 34.00 C 0.14 0.15 0.11 0.09 - 38 58 57 -
08MAY26 35.00 C 0.06 0.06 0.06 0.04 - 39 10 10 -
08MAY26 36.00 C 0.00 0.00 0.00 0.02 - 41 0 0 -
08MAY26 37.00 C 0.02 0.02 0.02 0.01 - 43 2 2 -
08MAY26 38.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
08MAY26 39.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
08MAY26 40.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 15.16 -0.15 101 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 14.66 -0.11 97 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 14.17 -0.15 96 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 13.67 -0.16 92 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 13.17 -0.15 87 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 12.67 -0.15 83 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 12.18 -0.14 82 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 11.68 -0.16 78 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 11.18 -0.11 74 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.19 -0.15 69 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.21 -0.09 65 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.21 -0.10 57 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.26 -0.08 56 0 0 0
28MAY26 25.00 C 6.27 6.27 6.27 6.29 -0.09 52 1 1 +1
28MAY26 26.00 C 0.00 0.00 0.00 5.29 -0.09 44 0 0 0
28MAY26 27.00 C 4.40 4.40 4.40 4.51 +0.03 49 5 40 +5
28MAY26 28.00 C 0.00 0.00 0.00 3.56 -0.09 43 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 2.73 -0.11 39 0 54 0
28MAY26 30.00 C 1.81 2.10 1.81 2.01 -0.14 38 85 484 +7
28MAY26 31.00 C 1.38 1.57 1.35 1.43 -0.13 37 665 929 +82
28MAY26 32.00 C 0.86 1.12 0.86 1.01 -0.10 37 461 3,860 -18
28MAY26 33.00 C 0.65 0.76 0.65 0.70 -0.08 38 131 3,646 -33
28MAY26 34.00 C 0.41 0.55 0.41 0.47 -0.09 39 219 2,490 +109
28MAY26 35.00 C 0.38 0.39 0.31 0.31 -0.06 39 438 4,102 +178
28MAY26 36.00 C 0.27 0.28 0.23 0.21 -0.04 40 257 2,039 +59
28MAY26 37.00 C 0.18 0.20 0.16 0.13 -0.03 40 130 1,934 +113
28MAY26 38.00 C 0.14 0.14 0.12 0.09 -0.02 41 156 2,481 +16
28MAY26 39.00 C 0.10 0.11 0.10 0.06 -0.01 42 32 2,053 -30
28MAY26 40.00 C 0.10 0.10 0.07 0.04 -0.01 43 229 5,747 -14
28MAY26 41.00 C 0.07 0.07 0.07 0.03 0.00 44 70 1,215 0
28MAY26 42.00 C 0.06 0.06 0.06 0.02 0.00 45 30 1,124 +30
28MAY26 43.00 C 0.05 0.05 0.04 0.01 0.00 44 2 2,014 +1
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 723 0
28MAY26 45.00 C 0.04 0.04 0.04 0.01 0.00 49 100 3,286 +100
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 233 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 154 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 83 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 662 0
28MAY26 52.50 C 0.01 0.01 0.01 0.01 0.00 67 1 251 +1
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 388 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 147 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 191 0
28MAY26 62.50 C 0.01 0.01 0.01 0.01 0.00 86 97 490 +97
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 91 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 106 0 233 0
29JUN26 16.00 C 0.00 0.00 0.00 15.21 -0.10 76 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 14.71 -0.08 72 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.22 -0.10 71 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.72 -0.11 68 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.23 -0.09 66 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.73 -0.09 63 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.24 -0.08 61 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.75 -0.09 60 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.25 -0.08 57 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 10.28 -0.06 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.31 -0.06 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.36 -0.05 49 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 7.40 -0.06 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.47 -0.06 43 0 2,255 0
29JUN26 26.00 C 0.00 0.00 0.00 5.50 -0.13 38 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 4.66 -0.10 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.88 -0.10 37 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 3.17 -0.10 37 0 82 0
29JUN26 30.00 C 2.61 2.61 2.54 2.56 -0.05 37 36 377 -29
29JUN26 31.00 C 2.06 2.12 2.00 2.01 -0.09 36 201 5,456 +30
29JUN26 32.00 C 1.49 1.64 1.45 1.56 -0.09 36 285 6,237 -63
29JUN26 33.00 C 1.16 1.25 1.16 1.20 -0.09 36 85 4,083 -40
29JUN26 34.00 C 0.95 0.95 0.95 0.90 -0.09 36 1 8,521 0
29JUN26 35.00 C 0.75 0.80 0.72 0.66 -0.09 36 145 5,341 +106
29JUN26 36.00 C 0.56 0.60 0.56 0.48 -0.08 36 6 5,755 0
29JUN26 37.00 C 0.44 0.46 0.44 0.34 -0.07 36 4 3,197 +2
29JUN26 38.00 C 0.38 0.38 0.36 0.24 -0.06 36 9 6,204 +7
29JUN26 39.00 C 0.28 0.30 0.28 0.17 -0.04 36 76 1,908 +31
29JUN26 40.00 C 0.23 0.26 0.23 0.11 -0.04 36 43 13,000 +43
29JUN26 41.00 C 0.21 0.21 0.21 0.08 -0.03 36 39 5,859 +39
29JUN26 42.00 C 0.17 0.18 0.17 0.05 -0.03 36 40 5,114 +26
29JUN26 43.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 3,147 0
29JUN26 44.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 4,852 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 15,072 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 1,396 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,921 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6,250 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3,751 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 27,509 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 4,325 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10,914 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3,655 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 25,162 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 14,875 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 85 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 87 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 89 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 91 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 95 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 100 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,326 0
30JUL26 22.00 C 0.00 0.00 0.00 9.44 -0.06 47 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.50 -0.06 45 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.58 -0.06 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.69 -0.07 41 0 0 0
30JUL26 26.00 C 5.84 5.84 5.84 5.75 -0.15 38 2 2 +2
30JUL26 27.00 C 0.00 0.00 0.00 4.97 -0.11 37 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.23 -0.12 37 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.56 -0.11 37 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 2.99 -0.09 37 0 1,297 0
30JUL26 31.00 C 2.48 2.48 2.39 2.46 -0.08 36 54 2,593 +12
30JUL26 32.00 C 2.08 2.12 1.97 2.00 -0.10 36 621 3,823 +462
30JUL26 33.00 C 1.74 1.74 1.74 1.64 -0.08 37 30 940 +30
30JUL26 34.00 C 0.00 0.00 0.00 1.33 -0.08 37 0 1,020 0
30JUL26 35.00 C 1.07 1.07 1.07 1.06 -0.09 37 30 1,001 -30
30JUL26 36.00 C 0.00 0.00 0.00 0.84 -0.09 37 0 952 0
30JUL26 37.00 C 0.75 0.78 0.75 0.66 -0.08 37 51 1,352 -10
30JUL26 38.00 C 0.62 0.62 0.61 0.52 -0.07 37 45 1,430 -13
30JUL26 39.00 C 0.00 0.00 0.00 0.40 -0.07 37 0 2,759 0
30JUL26 40.00 C 0.43 0.43 0.41 0.31 -0.06 37 6 406 +5
30JUL26 41.00 C 0.36 0.36 0.36 0.24 -0.05 37 1 93 0
30JUL26 42.00 C 0.00 0.00 0.00 0.19 -0.04 37 0 22 0
30JUL26 43.00 C 0.00 0.00 0.00 0.14 -0.04 37 0 1,201 0
30JUL26 44.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 2 0
30JUL26 45.00 C 0.20 0.20 0.20 0.09 -0.03 38 3 156 +3
30JUL26 46.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 2 0
30JUL26 47.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 150 0
30JUL26 50.00 C 0.10 0.10 0.09 0.02 -0.02 38 47 663 0
29SEP26 16.00 C 0.00 0.00 0.00 15.40 -0.06 59 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.92 -0.06 58 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 14.44 -0.06 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.96 -0.06 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.48 -0.07 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.01 -0.05 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.53 -0.06 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.06 -0.06 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.59 -0.06 49 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 10.66 -0.07 47 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 9.76 -0.06 45 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 8.87 -0.07 44 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 8.02 -0.06 43 0 30 0
29SEP26 25.00 C 7.20 7.20 7.20 7.26 0.00 43 1 10,006 -1
29SEP26 26.00 C 0.00 0.00 0.00 6.41 -0.07 40 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 5.57 -0.16 38 0 11 0
29SEP26 28.00 C 4.97 4.97 4.97 4.90 -0.10 38 1 9 +1
29SEP26 29.00 C 0.00 0.00 0.00 4.32 -0.10 38 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 3.75 -0.09 38 0 112 0
29SEP26 31.00 C 0.00 0.00 0.00 3.25 -0.09 37 0 1,276 0
29SEP26 32.00 C 2.88 2.88 2.80 2.81 -0.07 37 15 250 +12
29SEP26 33.00 C 2.36 2.36 2.36 2.43 -0.06 38 20 4,256 0
29SEP26 34.00 C 2.07 2.07 2.07 2.08 -0.07 38 1 1,524 -1
29SEP26 35.00 C 1.80 1.82 1.80 1.79 -0.08 38 19 3,288 +1
29SEP26 36.00 C 1.60 1.60 1.54 1.52 -0.10 38 13 10,310 +11
29SEP26 37.00 C 0.00 0.00 0.00 1.29 -0.10 38 0 2,289 0
29SEP26 38.00 C 0.00 0.00 0.00 1.10 -0.09 38 0 7,452 0
29SEP26 39.00 C 1.06 1.06 1.03 0.93 -0.09 38 2 9,250 0
29SEP26 40.00 C 0.86 0.93 0.86 0.78 -0.10 38 39 14,383 +27
29SEP26 41.00 C 0.79 0.79 0.78 0.66 -0.09 38 6 1,382 0
29SEP26 42.00 C 0.68 0.68 0.68 0.55 -0.09 38 1 1,410 0
29SEP26 43.00 C 0.60 0.60 0.60 0.47 -0.08 38 1 1,500 -1
29SEP26 44.00 C 0.53 0.53 0.53 0.39 -0.08 38 1 2,763 0
29SEP26 45.00 C 0.47 0.51 0.47 0.33 -0.08 38 12 3,327 +9
29SEP26 46.00 C 0.42 0.42 0.42 0.27 -0.08 38 1 1,875 0
29SEP26 47.00 C 0.38 0.38 0.38 0.23 -0.07 38 1 1,427 -1
29SEP26 48.00 C 0.34 0.34 0.34 0.19 -0.07 38 1 2,099 0
29SEP26 49.00 C 0.31 0.31 0.31 0.16 -0.06 39 1 2,485 -1
29SEP26 50.00 C 0.28 0.28 0.28 0.14 -0.05 39 1 19,844 -1
29SEP26 52.50 C 0.22 0.22 0.22 0.09 -0.04 39 1 3,191 -1
29SEP26 55.00 C 0.17 0.17 0.17 0.06 -0.04 39 77 7,813 -77
29SEP26 57.50 C 0.15 0.15 0.15 0.04 -0.03 40 1 720 -1
29SEP26 60.00 C 0.14 0.14 0.12 0.03 -0.02 41 44 6,824 +2
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 2,369 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 521 0
29SEP26 72.50 C 0.01 0.01 0.01 0.01 0.00 45 50 403 -50
29SEP26 75.00 C 0.05 0.05 0.05 0.01 0.00 47 57 1,352 +27
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 825 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 377 0
30DEC26 16.00 C 0.00 0.00 0.00 15.66 -0.06 55 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 15.19 -0.06 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 14.72 -0.07 53 0 123 0
30DEC26 17.50 C 14.41 14.41 14.41 14.26 -0.06 52 1 2 +1
30DEC26 18.00 C 0.00 0.00 0.00 13.80 -0.06 51 0 36 0
30DEC26 18.50 C 0.00 0.00 0.00 13.34 -0.07 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.89 -0.06 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.44 -0.06 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.99 -0.07 47 0 116 0
30DEC26 21.00 C 0.00 0.00 0.00 11.12 -0.07 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.27 -0.07 44 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.45 -0.07 43 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 8.66 -0.06 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.90 -0.06 41 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 7.17 -0.07 41 0 44 0
30DEC26 27.00 C 0.00 0.00 0.00 6.49 -0.06 40 0 125 0
30DEC26 28.00 C 0.00 0.00 0.00 5.83 -0.08 39 0 24 0
30DEC26 29.00 C 0.00 0.00 0.00 5.24 -0.07 39 0 62 0
30DEC26 30.00 C 0.00 0.00 0.00 4.82 -0.08 40 0 1,591 0
30DEC26 31.00 C 0.00 0.00 0.00 4.29 -0.08 39 0 53 0
30DEC26 32.00 C 3.70 3.81 3.70 3.80 -0.05 39 40 1,086 +24
30DEC26 33.00 C 3.42 3.44 3.32 3.37 -0.08 38 60 1,901 +39
30DEC26 34.00 C 3.09 3.09 3.00 3.03 -0.06 38 51 806 +1
30DEC26 35.00 C 2.60 2.75 2.60 2.74 -0.04 39 28 1,732 +28
30DEC26 36.00 C 0.00 0.00 0.00 2.44 -0.04 39 0 7,307 0
30DEC26 37.00 C 0.00 0.00 0.00 2.18 -0.06 39 0 6,010 0
30DEC26 38.00 C 1.90 2.00 1.90 1.96 -0.04 39 6 4,224 0
30DEC26 39.00 C 1.72 1.78 1.72 1.77 -0.02 39 177 1,637 +172
30DEC26 40.00 C 1.57 1.62 1.56 1.61 +0.01 40 94 1,482 +66
30DEC26 41.00 C 0.00 0.00 0.00 1.44 +0.01 40 0 2,264 0
30DEC26 42.00 C 1.28 1.28 1.28 1.30 +0.02 40 1 2,116 0
30DEC26 43.00 C 1.16 1.16 1.16 1.17 +0.02 40 90 585 +90
30DEC26 44.00 C 1.09 1.09 1.09 1.05 +0.02 40 1 628 0
30DEC26 45.00 C 0.95 1.03 0.95 0.95 +0.03 41 20 3,717 +19
30DEC26 46.00 C 0.93 0.93 0.93 0.86 +0.04 41 4 335 +4
30DEC26 47.00 C 0.85 0.85 0.85 0.78 +0.04 41 4 290 +4
30DEC26 48.00 C 0.76 0.83 0.76 0.70 +0.04 41 5 197 +3
30DEC26 49.00 C 0.00 0.00 0.00 0.64 +0.04 41 0 285 0
30DEC26 50.00 C 0.65 0.69 0.65 0.58 +0.04 42 21 5,326 +21
30DEC26 52.50 C 0.55 0.55 0.54 0.46 +0.05 42 18 2,087 +18
30DEC26 55.00 C 0.00 0.00 0.00 0.37 +0.05 43 0 1,821 0
30DEC26 57.50 C 0.00 0.00 0.00 0.30 +0.05 43 0 418 0
30DEC26 60.00 C 0.00 0.00 0.00 0.24 +0.05 44 0 548 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 +0.05 44 0 338 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 +0.04 45 0 184 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 +0.04 45 0 154 0
30DEC26 70.00 C 0.22 0.25 0.22 0.12 +0.04 46 21 1,930 -16
30DEC26 72.50 C 0.00 0.00 0.00 0.10 +0.03 46 0 100 0
30DEC26 75.00 C 0.00 0.00 0.00 0.09 +0.03 47 0 602 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 +0.03 48 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 +0.03 48 0 743 0
30MAR27 16.00 C 0.00 0.00 0.00 15.91 -0.07 53 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 15.45 -0.07 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 15.00 -0.07 51 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 14.56 -0.07 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 14.12 -0.06 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 13.68 -0.06 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.25 -0.06 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.82 -0.07 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.46 +0.06 48 0 8 0
30MAR27 21.00 C 11.85 11.85 11.85 11.57 -0.07 45 5 5 +5
30MAR27 22.00 C 0.00 0.00 0.00 10.76 -0.07 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.98 -0.07 43 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 9.23 -0.07 42 0 2 0
30MAR27 25.00 C 8.20 8.20 8.20 8.51 -0.16 41 3 161 +3
30MAR27 26.00 C 0.00 0.00 0.00 7.83 -0.07 41 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 7.18 -0.06 40 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 6.57 -0.06 40 0 58 0
30MAR27 29.00 C 0.00 0.00 0.00 5.99 -0.18 39 0 10 0
30MAR27 30.00 C 5.60 5.60 5.46 5.53 -0.11 39 3 1,043 +3
30MAR27 31.00 C 0.00 0.00 0.00 4.88 -0.20 38 0 512 0
30MAR27 32.00 C 0.00 0.00 0.00 4.56 -0.10 39 0 373 0
30MAR27 33.00 C 0.00 0.00 0.00 4.16 -0.06 39 0 5,940 0
30MAR27 34.00 C 3.68 3.68 3.68 3.78 -0.07 39 5 6,903 +5
30MAR27 35.00 C 3.52 3.52 3.52 3.45 -0.07 39 1 1,466 +1
30MAR27 36.00 C 0.00 0.00 0.00 3.14 -0.07 39 0 368 0
30MAR27 37.00 C 0.00 0.00 0.00 2.85 -0.06 38 0 209 0
30MAR27 38.00 C 2.65 2.65 2.65 2.59 -0.05 38 1 1,238 +1
30MAR27 39.00 C 0.00 0.00 0.00 2.35 -0.04 38 0 514 0
30MAR27 40.00 C 0.00 0.00 0.00 2.14 -0.03 39 0 1,573 0
30MAR27 41.00 C 0.00 0.00 0.00 1.94 -0.02 39 0 500 0
30MAR27 42.00 C 0.00 0.00 0.00 1.76 -0.01 39 0 162 0
30MAR27 43.00 C 0.00 0.00 0.00 1.60 0.00 39 0 211 0
30MAR27 44.00 C 0.00 0.00 0.00 1.45 0.00 39 0 276 0
30MAR27 45.00 C 1.55 1.55 1.55 1.31 0.00 39 10 2,304 +10
30MAR27 46.00 C 0.00 0.00 0.00 1.19 +0.01 39 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 1.08 +0.02 39 0 63 0
30MAR27 48.00 C 0.00 0.00 0.00 0.98 +0.02 39 0 21 0
30MAR27 49.00 C 0.00 0.00 0.00 0.89 +0.03 39 0 19 0
30MAR27 50.00 C 0.00 0.00 0.00 0.81 +0.03 39 0 1,159 0
TOTAL CALL 20,632 604,363 +7,760
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 268 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 255 0 100 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 243 0 342 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 219 0 56 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 195 0 170 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 172 0 758 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 150 0 485 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 129 0 3,205 0
29APR26 26.00 P 0.01 0.01 0.01 0.01 0.00 108 16 1,481 0
29APR26 27.00 P 0.01 0.01 0.01 0.01 0.00 88 4 2,111 0
29APR26 28.00 P 0.01 0.01 0.01 0.02 0.00 76 31 2,399 +30
29APR26 29.00 P 0.05 0.05 0.02 0.04 -0.01 62 428 3,330 +22
29APR26 30.00 P 0.22 0.22 0.07 0.11 -0.05 51 1,181 10,051 -39
29APR26 31.00 P 0.60 0.60 0.29 0.32 -0.12 40 3,251 9,858 +1,613
29APR26 32.00 P 1.22 1.22 0.96 0.99 -0.09 41 268 9,779 +251
29APR26 33.00 P 1.76 1.88 1.76 1.93 +0.01 51 7 7,411 -3
29APR26 34.00 P 3.22 3.22 2.86 2.93 +0.09 71 91 6,456 -91
29APR26 35.00 P 4.22 4.22 3.75 3.92 +0.11 84 181 8,522 -480
29APR26 36.00 P 4.90 4.90 4.82 4.90 +0.10 0 1,362 2,794 -1,766
29APR26 37.00 P 5.82 5.87 5.79 5.90 +0.10 0 93 1,841 -1,953
29APR26 38.00 P 6.70 7.04 6.70 6.90 +0.10 0 48 319 -1,013
29APR26 39.00 P 0.00 0.00 0.00 7.90 +0.10 0 0 234 0
29APR26 40.00 P 0.00 0.00 0.00 8.90 +0.06 0 5 20 0
29APR26 41.00 P 0.00 0.00 0.00 9.90 +0.10 0 0 30 0
29APR26 42.00 P 10.90 10.90 10.90 10.90 +0.10 0 2 30 0
29APR26 43.00 P 0.00 0.00 0.00 11.90 +0.06 0 0 120 0
29APR26 44.00 P 0.00 0.00 0.00 12.90 +0.06 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.90 +0.06 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 14.90 +0.10 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 15.90 +0.06 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 16.90 +0.10 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 17.90 +0.06 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 18.90 +0.06 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 21.40 +0.06 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 23.90 +0.06 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 26.40 +0.10 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 28.90 +0.06 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 31.40 +0.06 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 33.90 +0.10 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 36.40 +0.06 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 38.90 +0.10 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 41.40 +0.06 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 43.90 +0.10 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 46.40 +0.08 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 48.90 +0.08 0 0 0 0
30APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30APR26 27.00 P 0.00 0.00 0.00 0.02 +0.01 79 0 33 0
30APR26 28.00 P 0.02 0.02 0.02 0.03 +0.01 66 200 202 +200
30APR26 29.00 P 0.08 0.08 0.04 0.07 0.00 58 109 56 +5
30APR26 30.00 P 0.24 0.25 0.12 0.17 -0.03 50 1,681 1,568 +1,404
30APR26 31.00 P 0.67 0.67 0.40 0.41 -0.10 40 256 421 +93
30APR26 32.00 P 1.06 1.06 1.04 1.04 -0.04 40 39 85 +33
30APR26 33.00 P 1.92 1.95 1.79 1.93 +0.01 42 253 334 +203
30APR26 34.00 P 0.00 0.00 0.00 2.93 +0.09 58 5 30 0
30APR26 35.00 P 3.89 3.89 3.89 3.92 +0.11 69 1 1 +1
30APR26 36.00 P 0.00 0.00 0.00 4.90 +0.10 0 0 0 0
30APR26 37.00 P 0.00 0.00 0.00 5.90 +0.10 0 0 0 0
30APR26 38.00 P 0.00 0.00 0.00 6.90 +0.10 0 0 0 0
30APR26 39.00 P 0.00 0.00 0.00 7.90 +0.10 0 0 0 0
30APR26 40.00 P 0.00 0.00 0.00 8.90 +0.06 0 0 0 0
30APR26 41.00 P 0.00 0.00 0.00 9.90 +0.10 0 0 0 0
08MAY26 22.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
08MAY26 23.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
08MAY26 24.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
08MAY26 25.00 P 0.01 0.01 0.01 0.01 - 55 25 25 -
08MAY26 26.00 P 0.00 0.00 0.00 0.02 - 51 0 0 -
08MAY26 27.00 P 0.00 0.00 0.00 0.04 - 47 0 0 -
08MAY26 28.00 P 0.06 0.07 0.06 0.08 - 43 11 11 -
08MAY26 29.00 P 0.00 0.00 0.00 0.19 - 41 0 0 -
08MAY26 30.00 P 0.36 0.41 0.34 0.38 - 38 302 297 -
08MAY26 31.00 P 0.73 0.81 0.66 0.71 - 35 522 491 -
08MAY26 32.00 P 1.30 1.30 1.30 1.29 - 35 4 4 -
08MAY26 33.00 P 0.00 0.00 0.00 2.06 - 35 0 0 -
08MAY26 34.00 P 0.00 0.00 0.00 2.97 - 37 5 5 -
08MAY26 35.00 P 0.00 0.00 0.00 3.92 - 38 0 0 -
08MAY26 36.00 P 0.00 0.00 0.00 4.90 - 0 0 0 -
08MAY26 37.00 P 0.00 0.00 0.00 5.90 - 0 0 0 -
08MAY26 38.00 P 0.00 0.00 0.00 6.90 - 0 0 0 -
08MAY26 39.00 P 0.00 0.00 0.00 7.90 - 0 0 0 -
08MAY26 40.00 P 0.00 0.00 0.00 8.90 - 0 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
28MAY26 18.50 P 0.01 0.01 0.01 0.01 0.00 71 150 1 -149
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 106 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 39 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 61 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 526 0
28MAY26 23.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 386 0
28MAY26 24.00 P 0.06 0.06 0.06 0.05 +0.01 48 5 438 0
28MAY26 25.00 P 0.11 0.11 0.09 0.08 +0.01 46 124 2,576 -34
28MAY26 26.00 P 0.13 0.13 0.13 0.14 +0.01 44 3 2,441 +1
28MAY26 27.00 P 0.25 0.25 0.22 0.22 0.00 42 99 1,987 +89
28MAY26 28.00 P 0.37 0.37 0.33 0.35 -0.02 40 160 3,662 +94
28MAY26 29.00 P 0.66 0.66 0.52 0.55 -0.01 39 186 3,402 +143
28MAY26 30.00 P 0.87 0.87 0.79 0.84 -0.02 37 210 9,777 +58
28MAY26 31.00 P 1.29 1.50 1.20 1.23 -0.06 36 272 5,177 +102
28MAY26 32.00 P 1.82 1.89 1.74 1.80 -0.03 36 117 6,125 +57
28MAY26 33.00 P 2.67 2.67 2.67 2.51 0.00 37 31 4,054 0
28MAY26 34.00 P 3.58 3.58 3.35 3.26 -0.04 37 75 2,555 +60
28MAY26 35.00 P 4.09 4.16 4.09 4.16 +0.11 39 16 2,662 +15
28MAY26 36.00 P 5.00 5.04 5.00 5.05 -0.01 39 12 587 0
28MAY26 37.00 P 6.10 6.10 6.10 5.98 +0.07 40 17 1,345 0
28MAY26 38.00 P 0.00 0.00 0.00 6.92 +0.06 38 0 966 0
28MAY26 39.00 P 0.00 0.00 0.00 7.92 +0.10 41 0 392 0
28MAY26 40.00 P 0.00 0.00 0.00 8.91 +0.07 43 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 9.90 +0.10 0 0 43 0
28MAY26 42.00 P 0.00 0.00 0.00 10.90 +0.10 0 0 1 0
28MAY26 43.00 P 0.00 0.00 0.00 11.90 +0.06 0 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 12.90 +0.06 0 0 1 0
28MAY26 45.00 P 0.00 0.00 0.00 13.90 +0.06 0 0 5 0
28MAY26 46.00 P 0.00 0.00 0.00 14.90 +0.10 0 0 0 -1
28MAY26 47.00 P 0.00 0.00 0.00 15.90 +0.06 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.90 +0.10 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.90 +0.06 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 18.90 +0.06 0 0 0 0
28MAY26 52.50 P 21.87 21.87 21.87 21.40 +0.06 0 1 0 0
28MAY26 55.00 P 0.00 0.00 0.00 23.90 +0.06 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 26.40 +0.10 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 28.90 +0.06 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 31.40 +0.06 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 33.90 +0.10 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 36.40 +0.06 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 38.90 +0.10 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 41.40 +0.06 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 43.90 +0.10 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 240 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 20.00 P 0.04 0.04 0.04 0.01 0.00 43 8 4,907 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 42 0 280 0
29JUN26 22.00 P 0.08 0.08 0.08 0.04 +0.01 42 5 139 +5
29JUN26 23.00 P 0.12 0.12 0.12 0.07 +0.01 41 30 1,269 -30
29JUN26 24.00 P 0.16 0.16 0.16 0.11 0.00 40 45 426 +44
29JUN26 25.00 P 0.23 0.23 0.21 0.19 +0.01 39 35 2,946 +5
29JUN26 26.00 P 0.35 0.35 0.31 0.31 +0.01 39 106 1,538 +58
29JUN26 27.00 P 0.47 0.49 0.47 0.46 0.00 38 28 2,725 +17
29JUN26 28.00 P 0.66 0.66 0.65 0.65 -0.03 37 52 6,777 +7
29JUN26 29.00 P 0.92 0.95 0.92 0.93 -0.02 36 12 4,319 0
29JUN26 30.00 P 1.38 1.39 1.25 1.28 -0.02 36 94 6,608 -18
29JUN26 31.00 P 2.00 2.00 1.69 1.73 -0.02 35 134 9,454 -35
29JUN26 32.00 P 2.45 2.45 2.26 2.28 -0.01 35 281 10,267 +90
29JUN26 33.00 P 2.94 2.96 2.85 2.96 0.00 36 41 8,725 -29
29JUN26 34.00 P 3.70 3.70 3.70 3.54 -0.09 33 50 11,431 0
29JUN26 35.00 P 0.00 0.00 0.00 4.43 +0.02 36 0 11,501 0
29JUN26 36.00 P 5.55 5.55 5.30 5.25 +0.18 36 32 6,328 -30
29JUN26 37.00 P 0.00 0.00 0.00 6.13 -0.04 36 0 12,600 0
29JUN26 38.00 P 0.00 0.00 0.00 7.08 +0.03 38 0 10,149 0
29JUN26 39.00 P 0.00 0.00 0.00 8.01 +0.04 38 0 5,392 0
29JUN26 40.00 P 0.00 0.00 0.00 8.93 +0.02 35 0 13,487 0
29JUN26 41.00 P 0.00 0.00 0.00 10.01 +0.09 44 0 9,227 0
29JUN26 42.00 P 0.00 0.00 0.00 10.90 +0.08 0 0 2,325 0
29JUN26 43.00 P 0.00 0.00 0.00 11.90 +0.06 0 0 566 0
29JUN26 44.00 P 0.00 0.00 0.00 12.90 +0.06 0 0 2,584 0
29JUN26 45.00 P 0.00 0.00 0.00 13.90 +0.05 0 0 14,172 0
29JUN26 46.00 P 0.00 0.00 0.00 14.90 +0.07 0 0 997 0
29JUN26 47.00 P 0.00 0.00 0.00 15.90 +0.06 0 0 297 0
29JUN26 48.00 P 0.00 0.00 0.00 16.90 +0.07 0 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 17.90 +0.06 0 0 370 0
29JUN26 50.00 P 0.00 0.00 0.00 18.90 +0.06 0 0 5,128 0
29JUN26 52.50 P 21.41 21.41 21.41 21.40 +0.06 0 52 902 0
29JUN26 55.00 P 0.00 0.00 0.00 23.90 +0.06 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.40 +0.08 0 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 28.90 +0.06 0 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 31.40 +0.06 0 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 33.90 +0.07 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 36.40 +0.06 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 38.90 +0.08 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 41.40 +0.06 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 43.90 +0.08 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 46.40 +0.08 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 48.90 +0.08 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 51.40 +0.08 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 53.90 +0.08 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 56.40 +0.08 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 58.90 +0.08 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 61.40 +0.09 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 63.90 +0.08 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 66.40 +0.08 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 68.90 +0.07 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 71.40 +0.06 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 73.90 +0.06 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 76.40 +0.07 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 78.90 +0.08 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 635 0
30JUL26 23.00 P 0.00 0.00 0.00 0.15 0.00 39 0 377 0
30JUL26 24.00 P 0.00 0.00 0.00 0.23 -0.01 39 0 884 0
30JUL26 25.00 P 0.38 0.38 0.38 0.35 -0.01 38 1 580 0
30JUL26 26.00 P 0.51 0.52 0.51 0.51 -0.02 38 85 741 +75
30JUL26 27.00 P 0.72 0.72 0.70 0.71 -0.01 37 106 484 +76
30JUL26 28.00 P 0.93 0.98 0.93 0.94 -0.02 36 186 884 +111
30JUL26 29.00 P 1.26 1.26 1.26 1.25 -0.02 36 36 1,226 +35
30JUL26 30.00 P 1.67 1.71 1.61 1.63 -0.03 35 37 2,180 +27
30JUL26 31.00 P 2.22 2.22 2.05 2.09 -0.03 35 706 2,126 +420
30JUL26 32.00 P 2.81 2.81 2.63 2.65 -0.01 35 181 2,793 +53
30JUL26 33.00 P 3.26 3.27 3.26 3.27 -0.01 35 60 156 -30
30JUL26 34.00 P 4.00 4.00 4.00 3.98 -0.01 35 1 269 +1
30JUL26 35.00 P 0.00 0.00 0.00 4.75 +0.02 36 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 5.53 -0.02 36 0 191 0
30JUL26 37.00 P 0.00 0.00 0.00 6.40 +0.01 37 0 0 0
30JUL26 38.00 P 7.25 7.35 7.25 7.27 +0.02 37 2 7 +2
30JUL26 39.00 P 0.00 0.00 0.00 8.16 +0.03 37 0 21 0
30JUL26 40.00 P 0.00 0.00 0.00 9.07 +0.03 37 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 10.01 +0.05 37 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 10.94 +0.03 36 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.93 +0.07 37 0 4 0
30JUL26 44.00 P 0.00 0.00 0.00 12.91 +0.07 37 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.90 +0.05 0 0 1 0
30JUL26 46.00 P 0.00 0.00 0.00 14.90 +0.06 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.90 +0.06 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.90 +0.06 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 17.90 +0.06 0 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 18.90 +0.05 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 0.00 40 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 40 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 0.00 40 0 100 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.01 40 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 944 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 +0.01 40 0 400 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 +0.01 40 0 445 0
29SEP26 23.00 P 0.00 0.00 0.00 0.38 +0.01 39 0 682 0
29SEP26 24.00 P 0.00 0.00 0.00 0.53 +0.01 39 0 431 0
29SEP26 25.00 P 0.75 0.75 0.75 0.73 +0.01 39 20 10,644 +20
29SEP26 26.00 P 0.96 0.96 0.95 0.93 -0.03 38 50 1,582 +50
29SEP26 27.00 P 1.21 1.21 1.21 1.18 -0.03 37 20 1,772 +20
29SEP26 28.00 P 1.56 1.56 1.56 1.49 -0.03 37 20 5,799 +20
29SEP26 29.00 P 1.82 1.91 1.82 1.85 -0.02 36 22 3,354 +22
29SEP26 30.00 P 2.29 2.29 2.27 2.27 -0.02 36 35 8,328 -35
29SEP26 31.00 P 2.70 2.78 2.70 2.75 -0.02 36 94 6,653 +67
29SEP26 32.00 P 0.00 0.00 0.00 3.31 -0.01 36 0 3,079 0
29SEP26 33.00 P 4.09 4.09 4.04 3.93 +0.01 36 32 4,051 -8
29SEP26 34.00 P 0.00 0.00 0.00 4.60 +0.02 37 8 1,988 0
29SEP26 35.00 P 0.00 0.00 0.00 5.29 -0.01 36 0 9,267 0
29SEP26 36.00 P 0.00 0.00 0.00 6.06 -0.01 37 0 19,666 0
29SEP26 37.00 P 0.00 0.00 0.00 6.87 0.00 37 0 5,269 0
29SEP26 38.00 P 0.00 0.00 0.00 7.69 +0.02 38 0 6,916 0
29SEP26 39.00 P 0.00 0.00 0.00 8.51 0.00 37 0 9,056 0
29SEP26 40.00 P 0.00 0.00 0.00 9.38 +0.02 38 0 14,233 0
29SEP26 41.00 P 0.00 0.00 0.00 10.25 +0.01 37 0 2,103 0
29SEP26 42.00 P 0.00 0.00 0.00 11.15 +0.02 37 0 856 0
29SEP26 43.00 P 0.00 0.00 0.00 12.07 +0.02 37 0 2,662 0
29SEP26 44.00 P 0.00 0.00 0.00 12.99 +0.02 36 0 1,693 0
29SEP26 45.00 P 0.00 0.00 0.00 13.93 +0.03 35 0 5,230 0
29SEP26 46.00 P 0.00 0.00 0.00 14.90 +0.05 0 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 15.93 +0.08 38 0 444 0
29SEP26 48.00 P 0.00 0.00 0.00 16.92 +0.08 39 0 540 0
29SEP26 49.00 P 0.00 0.00 0.00 17.90 +0.06 0 0 656 0
29SEP26 50.00 P 0.00 0.00 0.00 18.90 +0.05 0 0 8,382 0
29SEP26 52.50 P 0.00 0.00 0.00 21.40 +0.06 0 0 421 0
29SEP26 55.00 P 0.00 0.00 0.00 23.90 +0.06 0 0 191 0
29SEP26 57.50 P 0.00 0.00 0.00 26.40 +0.06 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.90 +0.06 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 31.40 +0.06 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 33.90 +0.05 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.40 +0.06 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.90 +0.06 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 41.40 +0.06 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.90 +0.05 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 46.40 +0.06 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.90 +0.05 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.40 +0.06 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.90 +0.06 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 +0.01 44 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 +0.02 44 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.19 +0.02 44 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.23 +0.02 44 0 12 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.31 +0.03 43 0 190 0
30DEC26 19.50 P 0.00 0.00 0.00 0.36 +0.02 43 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.42 +0.02 43 0 505 0
30DEC26 21.00 P 0.00 0.00 0.00 0.54 +0.01 42 0 249 0
30DEC26 22.00 P 0.67 0.67 0.67 0.67 -0.01 41 30 412 -30
30DEC26 23.00 P 0.00 0.00 0.00 0.85 +0.01 41 0 16 0
30DEC26 24.00 P 1.02 1.02 1.02 1.06 +0.03 40 30 573 0
30DEC26 25.00 P 1.25 1.26 1.25 1.30 +0.03 40 35 8,495 -25
30DEC26 26.00 P 0.00 0.00 0.00 1.58 +0.03 39 0 459 0
30DEC26 27.00 P 0.00 0.00 0.00 1.89 +0.03 39 0 851 0
30DEC26 28.00 P 2.18 2.18 2.18 2.25 +0.04 38 54 990 +54
30DEC26 29.00 P 2.59 2.59 2.50 2.62 +0.03 38 16 1,591 +5
30DEC26 30.00 P 3.08 3.08 2.98 3.06 +0.03 37 76 6,538 +46
30DEC26 31.00 P 3.46 3.46 3.46 3.50 +0.01 37 30 4,144 +30
30DEC26 32.00 P 0.00 0.00 0.00 4.03 0.00 36 0 5,582 0
30DEC26 33.00 P 0.00 0.00 0.00 4.64 0.00 37 0 2,549 0
30DEC26 34.00 P 5.28 5.28 5.28 5.29 +0.03 37 17 1,454 -17
30DEC26 35.00 P 6.10 6.10 5.95 5.97 0.00 37 47 4,651 +47
30DEC26 36.00 P 0.00 0.00 0.00 7.03 +0.30 40 0 8,315 0
30DEC26 37.00 P 0.00 0.00 0.00 7.48 0.00 37 0 3,206 0
30DEC26 38.00 P 0.00 0.00 0.00 8.26 +0.01 38 0 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 9.05 0.00 38 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 9.87 +0.01 38 0 1,999 0
30DEC26 41.00 P 0.00 0.00 0.00 10.70 0.00 38 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 11.55 0.00 38 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 12.35 +0.01 36 0 640 0
30DEC26 44.00 P 0.00 0.00 0.00 13.33 +0.04 38 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 14.31 +0.06 39 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 15.26 +0.06 40 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 16.20 +0.05 40 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 17.15 +0.04 41 0 48 0
30DEC26 49.00 P 0.00 0.00 0.00 18.08 +0.02 40 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 19.00 0.00 39 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 21.48 +0.14 42 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 23.93 +0.09 42 0 75 0
30DEC26 57.50 P 0.00 0.00 0.00 26.41 +0.07 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.90 +0.04 0 0 386 0
30DEC26 62.50 P 0.00 0.00 0.00 31.40 +0.06 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.90 +0.05 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.40 +0.06 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.90 +0.06 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.40 +0.05 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.90 +0.05 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.40 +0.06 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.90 +0.05 0 0 0 0
30MAR27 16.00 P 0.31 0.31 0.31 0.16 0.00 41 1 301 +1
30MAR27 16.50 P 0.32 0.32 0.32 0.19 0.00 41 100 102 +100
30MAR27 17.00 P 0.00 0.00 0.00 0.24 +0.01 42 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 0.28 +0.01 41 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.33 +0.01 41 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.38 +0.01 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.44 +0.01 41 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.51 +0.02 41 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.59 +0.01 41 0 44 0
30MAR27 21.00 P 0.00 0.00 0.00 0.75 +0.01 41 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.96 +0.01 40 0 27 0
30MAR27 23.00 P 1.22 1.22 1.22 1.18 +0.01 40 30 173 +30
30MAR27 24.00 P 0.00 0.00 0.00 1.41 +0.01 39 0 195 0
30MAR27 25.00 P 0.00 0.00 0.00 1.65 0.00 39 0 80 0
30MAR27 26.00 P 1.96 1.96 1.96 1.97 +0.01 38 2 309 +2
30MAR27 27.00 P 0.00 0.00 0.00 2.31 +0.01 38 0 483 0
30MAR27 28.00 P 0.00 0.00 0.00 2.70 0.00 38 0 257 0
30MAR27 29.00 P 0.00 0.00 0.00 3.11 +0.01 37 0 727 0
30MAR27 30.00 P 3.66 3.66 3.66 3.58 +0.01 37 30 2,836 0
30MAR27 31.00 P 4.02 4.02 4.02 4.05 0.00 37 1 641 +1
30MAR27 32.00 P 4.56 4.56 4.56 4.58 -0.03 36 1 187 +1
30MAR27 33.00 P 0.00 0.00 0.00 5.17 -0.02 36 0 5,305 0
30MAR27 34.00 P 0.00 0.00 0.00 5.77 -0.03 36 0 6,610 0
30MAR27 35.00 P 0.00 0.00 0.00 6.50 -0.02 37 0 1,031 0
30MAR27 36.00 P 7.15 7.15 7.11 7.21 -0.01 37 36 204 +36
30MAR27 37.00 P 0.00 0.00 0.00 7.96 0.00 37 0 78 0
30MAR27 38.00 P 0.00 0.00 0.00 8.71 0.00 37 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 9.49 +0.01 38 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 10.27 0.00 37 0 19 0
30MAR27 41.00 P 0.00 0.00 0.00 11.09 +0.01 38 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 11.90 -0.01 37 0 49 0
30MAR27 43.00 P 0.00 0.00 0.00 12.75 +0.01 37 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 13.61 +0.01 37 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 14.48 +0.01 37 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 15.36 +0.01 37 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 16.26 +0.01 37 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 17.15 +0.01 36 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.17 +0.06 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.13 +0.04 38 0 0 0
TOTAL PUT 15,102 534,753 +236
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 18.25
29APR26 11.50 C 0.00 0.00 0.00 6.75 -0.60 0 0 7 0
29APR26 12.00 C 0.00 0.00 0.00 6.25 -0.59 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.76 -0.61 220 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.26 -0.61 199 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.77 -0.58 200 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.25 -0.59 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.78 -0.59 171 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.25 -0.59 0 0 2 0
29APR26 15.50 C 0.00 0.00 0.00 2.75 -0.58 0 0 18 0
29APR26 16.00 C 0.00 0.00 0.00 2.25 -0.58 0 0 10 0
29APR26 16.50 C 0.00 0.00 0.00 1.76 -0.58 68 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 1.28 -0.59 65 0 24 0
29APR26 17.50 C 0.00 0.00 0.00 0.86 -0.58 69 0 5 0
29APR26 18.00 C 0.00 0.00 0.00 0.49 -0.56 65 0 7 0
29APR26 18.50 C 0.19 0.25 0.19 0.24 -0.47 64 10 21 +6
29APR26 19.00 C 0.24 0.24 0.08 0.09 -0.38 62 20 51 -1
29APR26 19.50 C 0.05 0.05 0.05 0.04 -0.24 67 6 81 -6
29APR26 20.00 C 0.00 0.00 0.00 0.01 -0.15 64 0 75 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 -0.04 92 0 27 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 117 0 45 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 141 0 164 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 162 0 27 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 183 0 154 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 202 0 48 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 220 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 238 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 254 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 270 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 286 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 314 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 328 0 1 0
28MAY26 11.50 C 0.00 0.00 0.00 6.79 -0.56 73 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 6.29 -0.56 67 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.78 -0.59 52 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.30 -0.57 59 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.80 -0.59 53 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.29 -0.62 43 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.80 -0.57 41 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.38 -0.57 50 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.94 -0.51 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.53 -0.54 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.15 -0.51 50 0 55 0
28MAY26 17.00 C 0.00 0.00 0.00 1.80 -0.49 50 0 65 0
28MAY26 17.50 C 0.00 0.00 0.00 1.44 -0.51 48 0 16 0
28MAY26 18.00 C 0.00 0.00 0.00 1.17 -0.42 48 0 31 0
28MAY26 18.50 C 0.85 0.85 0.85 0.94 -0.38 48 5 29 0
28MAY26 19.00 C 0.57 0.57 0.57 0.75 -0.34 49 6 68 -6
28MAY26 19.50 C 0.00 0.00 0.00 0.58 -0.31 49 0 94 0
28MAY26 20.00 C 0.41 0.41 0.40 0.45 -0.27 49 2 119 +1
28MAY26 21.00 C 0.25 0.30 0.23 0.26 -0.19 49 43 218 -14
28MAY26 22.00 C 0.14 0.14 0.14 0.14 -0.13 49 3 61 +3
28MAY26 23.00 C 0.07 0.07 0.07 0.07 -0.09 49 3 108 0
28MAY26 24.00 C 0.00 0.00 0.00 0.04 -0.05 50 0 32 0
28MAY26 25.00 C 0.00 0.00 0.00 0.02 -0.04 50 0 40 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 13.66 -0.58 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.56 -0.58 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.47 -0.57 130 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.35 -0.62 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.27 -0.59 124 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.05 -0.54 154 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.78 -0.62 131 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.52 -0.57 98 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.26 -0.58 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.02 -0.57 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.77 -0.58 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.50 -0.59 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.27 -0.57 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.01 -0.59 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.78 -0.57 89 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.53 -0.57 84 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.26 -0.57 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.01 -0.59 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 9.75 -0.60 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.56 -0.54 93 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.28 -0.57 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 9.02 -0.58 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.78 -0.57 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.53 -0.57 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.26 -0.60 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.79 -0.53 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.26 -0.60 0 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 6.79 -0.56 43 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 6.29 -0.63 0 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 5.81 -0.56 48 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 5.30 -0.57 38 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 4.85 -0.54 47 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 4.40 -0.51 48 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.93 -0.51 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.46 -0.54 43 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 3.10 -0.46 47 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 2.71 -0.44 46 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 2.36 -0.49 46 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 2.04 -0.46 46 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 1.75 -0.43 46 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 1.51 -0.38 47 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 1.26 -0.36 47 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 1.07 -0.32 47 0 60 0
29JUN26 19.50 C 0.00 0.00 0.00 0.90 -0.30 47 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 0.74 -0.26 47 0 62 0
29JUN26 21.00 C 0.00 0.00 0.00 0.50 -0.22 47 0 61 0
29JUN26 22.00 C 0.33 0.33 0.33 0.33 -0.17 47 1 55 0
29JUN26 23.00 C 0.00 0.00 0.00 0.21 -0.13 47 0 73 0
29JUN26 24.00 C 0.16 0.16 0.16 0.13 -0.09 47 1 72 +1
29JUN26 25.00 C 0.00 0.00 0.00 0.08 -0.07 46 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 -0.05 47 0 57 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.79 -0.56 39 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 6.29 -0.63 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.81 -0.59 42 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.30 -0.57 34 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.89 -0.52 46 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.40 -0.60 42 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.98 -0.61 44 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.59 -0.49 45 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.27 -0.40 48 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.92 -0.44 47 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.60 -0.43 48 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.30 -0.41 48 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.02 -0.39 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.81 -0.33 48 0 34 0
30JUL26 18.50 C 1.56 1.56 1.56 1.60 -0.30 48 15 23 0
30JUL26 19.00 C 1.37 1.37 1.37 1.40 -0.28 49 15 33 0
30JUL26 19.50 C 1.09 1.09 1.09 1.22 -0.26 48 15 57 +6
30JUL26 20.00 C 0.00 0.00 0.00 1.06 -0.25 48 0 95 0
30JUL26 21.00 C 0.00 0.00 0.00 0.79 -0.21 48 0 10 0
30JUL26 22.00 C 0.00 0.00 0.00 0.58 -0.17 48 0 1 0
30JUL26 23.00 C 0.00 0.00 0.00 0.42 -0.14 48 0 11 0
30JUL26 24.00 C 0.00 0.00 0.00 0.31 -0.10 48 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.22 -0.08 48 0 33 0
30JUL26 26.00 C 0.00 0.00 0.00 0.16 -0.06 48 0 1 0
30JUL26 27.00 C 0.00 0.00 0.00 0.11 -0.05 48 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.08 -0.04 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 9.75 -0.60 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.56 -0.61 68 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.28 -0.62 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.02 -0.59 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.78 -0.59 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.53 -0.63 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.26 -0.62 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.79 -0.61 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.27 -0.67 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.79 -0.64 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.31 -0.62 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.85 -0.62 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.42 -0.60 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.01 -0.59 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.62 -0.57 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.27 -0.56 46 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 3.92 -0.50 47 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 3.61 -0.42 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.28 -0.37 47 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 3.03 -0.34 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.71 -0.35 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.47 -0.32 47 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.29 -0.30 48 0 7 0
29SEP26 18.50 C 2.05 2.05 2.05 2.08 -0.30 48 1 1 +1
29SEP26 19.00 C 0.00 0.00 0.00 1.87 -0.30 48 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.70 -0.26 48 0 36 0
29SEP26 20.00 C 0.00 0.00 0.00 1.52 -0.28 47 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 1.23 -0.24 47 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 0.99 -0.21 47 0 29 0
29SEP26 23.00 C 0.00 0.00 0.00 0.78 -0.19 47 0 17 0
29SEP26 24.00 C 0.00 0.00 0.00 0.63 -0.15 47 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.50 -0.12 47 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.39 -0.11 47 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.31 -0.08 47 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.24 -0.08 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.19 -0.06 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.15 -0.05 47 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.12 -0.04 47 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.98 -0.60 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.58 -0.58 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.18 -0.57 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.84 -0.52 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.43 -0.50 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.11 -0.49 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 4.81 -0.39 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.45 -0.42 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.16 -0.38 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.92 -0.33 48 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.59 -0.37 47 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.34 -0.32 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.11 -0.32 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.92 -0.33 48 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 2.71 -0.30 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.51 -0.28 48 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 2.32 -0.28 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.15 -0.26 47 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 1.83 -0.25 47 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.57 -0.21 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.33 -0.19 47 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.13 -0.17 47 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.96 -0.14 47 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.81 -0.14 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.69 -0.11 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.58 -0.10 47 0 998 0
30DEC26 29.00 C 0.00 0.00 0.00 0.49 -0.09 47 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.42 -0.07 47 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.35 -0.07 47 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.30 -0.05 47 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.25 -0.05 47 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.21 -0.04 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.25 -0.57 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.87 -0.54 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.49 -0.56 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.14 -0.52 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.80 -0.55 48 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 5.47 -0.52 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.19 -0.47 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.89 -0.42 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.60 -0.37 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.33 -0.35 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.07 -0.38 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.84 -0.36 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.60 -0.32 47 0 0 0
30MAR27 18.00 C 3.70 3.70 3.70 3.35 -0.38 47 6 6 +6
30MAR27 18.50 C 0.00 0.00 0.00 3.21 -0.27 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.02 -0.27 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.82 -0.28 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.65 -0.25 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.32 -0.24 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.05 -0.18 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.80 -0.18 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.58 -0.15 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.38 -0.15 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.21 -0.13 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.07 -0.11 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.92 -0.12 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.82 -0.08 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.72 -0.08 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.62 -0.08 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.55 -0.06 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.48 -0.06 46 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.42 -0.05 46 0 0 0
TOTAL CALL 152 4,735 -3
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 225 0 1 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 185 0 17 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 164 0 11 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 145 0 31 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 126 0 11 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 108 0 52 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 79 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 -0.01 71 0 10 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 -0.02 61 0 22 0
29APR26 17.50 P 0.11 0.11 0.11 0.08 -0.02 61 1 45 0
29APR26 18.00 P 0.30 0.33 0.22 0.22 +0.01 61 22 36 +10
29APR26 18.50 P 0.54 0.75 0.54 0.47 +0.09 60 14 67 -10
29APR26 19.00 P 0.00 0.00 0.00 0.82 +0.18 57 0 26 0
29APR26 19.50 P 0.00 0.00 0.00 1.25 +0.29 0 0 54 0
29APR26 20.00 P 0.00 0.00 0.00 1.76 +0.42 66 0 77 0
29APR26 21.00 P 0.00 0.00 0.00 2.75 +0.53 0 0 1 -3
29APR26 22.00 P 0.00 0.00 0.00 3.75 +0.56 0 0 51 0
29APR26 23.00 P 0.00 0.00 0.00 4.75 +0.57 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.76 +0.58 167 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.76 +0.58 187 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.75 +0.57 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.77 +0.59 245 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.75 +0.57 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.75 +0.57 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.75 +0.57 0 0 12 0
29APR26 31.00 P 0.00 0.00 0.00 12.75 +0.57 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.75 +0.57 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 14.75 +0.57 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 15.75 +0.57 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
28MAY26 14.00 P 0.04 0.04 0.04 0.04 +0.01 52 1 63 0
28MAY26 14.50 P 0.06 0.06 0.06 0.06 0.00 50 1 9 0
28MAY26 15.00 P 0.00 0.00 0.00 0.10 +0.01 50 0 10 0
28MAY26 15.50 P 0.00 0.00 0.00 0.16 +0.02 50 0 70 0
28MAY26 16.00 P 0.27 0.27 0.27 0.24 +0.02 49 1 72 +1
28MAY26 16.50 P 0.00 0.00 0.00 0.36 +0.06 50 0 86 0
28MAY26 17.00 P 0.65 0.65 0.65 0.53 +0.08 51 1 37 0
28MAY26 17.50 P 0.00 0.00 0.00 0.72 +0.11 51 0 111 0
28MAY26 18.00 P 1.16 1.16 1.05 0.95 +0.14 51 7 40 0
28MAY26 18.50 P 1.42 1.42 1.42 1.22 +0.18 51 1 44 0
28MAY26 19.00 P 0.00 0.00 0.00 1.53 +0.23 52 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 1.82 +0.22 50 0 70 0
28MAY26 20.00 P 0.00 0.00 0.00 2.18 +0.25 50 0 86 0
28MAY26 21.00 P 0.00 0.00 0.00 3.07 +0.46 56 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 3.98 +0.45 60 0 16 0
28MAY26 23.00 P 0.00 0.00 0.00 4.94 +0.50 66 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 5.94 +0.54 74 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 6.95 +0.56 82 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 7.98 +0.58 92 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.97 +0.55 98 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.98 +0.56 106 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.97 +0.54 111 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.95 +0.54 114 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.95 +0.52 120 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.95 +0.54 125 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 14.95 +0.56 130 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 15.94 +0.61 134 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 132 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 47 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 45 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 +0.02 47 0 17 0
29JUN26 14.00 P 0.17 0.17 0.17 0.15 +0.02 47 1 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.22 +0.04 47 0 87 0
29JUN26 15.00 P 0.00 0.00 0.00 0.30 +0.04 46 0 51 0
29JUN26 15.50 P 0.00 0.00 0.00 0.40 +0.05 46 0 58 0
29JUN26 16.00 P 0.00 0.00 0.00 0.55 +0.08 46 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 0.71 +0.10 46 0 86 0
29JUN26 17.00 P 0.00 0.00 0.00 0.91 +0.13 46 0 69 0
29JUN26 17.50 P 1.27 1.27 1.27 1.14 +0.17 46 15 60 +15
29JUN26 18.00 P 1.50 1.54 1.50 1.40 +0.20 47 11 156 -11
29JUN26 18.50 P 1.84 1.84 1.84 1.67 +0.22 46 15 146 +15
29JUN26 19.00 P 0.00 0.00 0.00 1.99 +0.25 46 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 2.32 +0.29 46 0 71 0
29JUN26 20.00 P 2.70 2.70 2.70 2.68 +0.31 46 1 61 0
29JUN26 21.00 P 0.00 0.00 0.00 3.48 +0.31 48 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 4.29 +0.43 46 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 5.20 +0.41 47 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 6.06 +0.45 41 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.01 +0.45 39 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 8.00 +0.51 41 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 9.05 +0.57 54 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 10.01 +0.58 52 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.99 +0.56 50 0 0 0
29JUN26 30.00 P 12.30 12.30 12.30 11.96 +0.54 0 12 12 +12
29JUN26 31.00 P 0.00 0.00 0.00 12.98 +0.54 55 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.99 +0.56 63 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.03 +0.61 75 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.98 +0.63 67 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.11 +0.03 48 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.15 +0.03 47 0 1 0
30JUL26 13.50 P 0.00 0.00 0.00 0.21 +0.03 47 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.29 +0.05 47 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.39 +0.08 47 0 0 0
30JUL26 15.00 P 0.52 0.52 0.52 0.50 +0.08 47 4 11 +4
30JUL26 15.50 P 0.00 0.00 0.00 0.64 +0.11 47 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 0.80 +0.13 47 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 0.99 +0.16 47 0 5 0
30JUL26 17.00 P 0.00 0.00 0.00 1.19 +0.17 46 0 22 0
30JUL26 17.50 P 1.56 1.56 1.43 1.43 +0.20 46 30 45 +30
30JUL26 18.00 P 0.00 0.00 0.00 1.68 +0.21 46 0 7 0
30JUL26 18.50 P 1.98 1.98 1.98 1.98 +0.26 47 15 35 -15
30JUL26 19.00 P 2.29 2.29 2.29 2.29 +0.27 47 15 12 -15
30JUL26 19.50 P 0.00 0.00 0.00 2.62 +0.29 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.97 +0.32 47 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.75 +0.33 48 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 4.53 +0.36 48 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.40 +0.46 49 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.29 +0.43 49 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.21 +0.47 49 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.10 +0.42 46 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.05 +0.51 46 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.09 +0.61 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 45 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 +0.03 47 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 +0.03 47 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 +0.04 47 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 +0.03 46 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.41 +0.04 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.52 +0.04 46 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.69 +0.10 47 0 1 0
29SEP26 15.00 P 0.80 0.80 0.80 0.79 +0.10 46 1 18 +1
29SEP26 15.50 P 0.00 0.00 0.00 0.97 +0.13 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.15 +0.14 46 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 1.36 +0.16 46 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.59 +0.19 46 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.83 +0.20 46 0 36 0
29SEP26 18.00 P 2.13 2.13 2.13 2.10 +0.22 46 1 6 0
29SEP26 18.50 P 0.00 0.00 0.00 2.38 +0.24 46 0 112 0
29SEP26 19.00 P 0.00 0.00 0.00 2.69 +0.26 46 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 3.01 +0.29 46 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 3.34 +0.30 46 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.08 +0.35 46 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 4.85 +0.30 46 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.64 +0.28 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.53 +0.39 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.40 +0.39 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.31 +0.51 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.22 +0.48 47 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.19 +0.60 49 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 11.13 +0.61 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.10 +0.59 50 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.08 +0.55 51 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.04 +0.61 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.04 +0.62 52 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.03 +0.64 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.32 +0.05 47 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.41 +0.06 47 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.51 +0.08 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.61 +0.07 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.74 +0.08 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.89 +0.09 46 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.05 +0.10 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.21 +0.13 46 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 1.41 +0.17 46 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.61 +0.18 46 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.83 +0.19 46 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.07 +0.21 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.33 +0.21 46 0 25 0
30DEC26 18.00 P 0.00 0.00 0.00 2.60 +0.24 46 0 20 0
30DEC26 18.50 P 0.00 0.00 0.00 2.88 +0.25 45 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 3.19 +0.28 46 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 3.50 +0.28 46 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.83 +0.31 45 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.52 +0.32 46 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.25 +0.37 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.04 +0.41 46 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.83 +0.33 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.69 +0.37 46 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.57 +0.43 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.46 +0.40 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.36 +0.52 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.28 +0.49 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.22 +0.49 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.17 +0.58 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.12 +0.62 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.09 +0.54 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.07 +0.55 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.50 +0.08 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.62 +0.10 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.74 +0.10 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.88 +0.12 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.03 +0.12 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.15 +0.09 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.35 +0.12 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.54 +0.18 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.72 +0.16 45 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.95 +0.18 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.17 +0.21 45 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 2.43 +0.21 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.69 +0.23 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.96 +0.27 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.25 +0.29 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.54 +0.30 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.89 +0.31 45 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.19 +0.35 45 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.86 +0.31 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.60 +0.36 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.34 +0.39 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.14 +0.41 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.95 +0.41 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.79 +0.39 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.65 +0.41 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.53 +0.43 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.46 +0.51 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.37 +0.57 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.30 +0.57 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.23 +0.57 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.18 +0.58 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.14 +0.59 46 0 0 0
TOTAL PUT 170 4,183 +34
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.71
29APR26 2.70 C 0.00 0.00 0.00 1.02 +0.02 247 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.92 +0.02 223 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.82 +0.02 199 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.72 +0.02 176 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.62 +0.02 154 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.52 +0.02 132 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.42 +0.02 110 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.32 +0.02 87 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.22 +0.02 65 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.11 0.00 0 0 10 0
29APR26 3.70 C 0.00 0.00 0.00 0.04 0.00 31 0 280 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 552 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 734 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 77 0 264 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 95 0 183 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 112 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 128 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 143 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.02 +0.01 55 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.93 +0.02 61 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.83 +0.02 55 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.72 +0.01 38 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.63 +0.02 42 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.53 +0.02 36 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.43 +0.01 30 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.07 0.00 24 0 20 0
28MAY26 3.90 C 0.00 0.00 0.00 0.04 0.00 24 0 75 0
28MAY26 4.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.93 +0.02 39 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.83 +0.01 34 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.73 +0.01 30 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.64 +0.01 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.54 +0.01 27 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.46 +0.02 29 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.37 +0.02 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.29 +0.01 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.08 +0.01 24 0 306 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 0.00 23 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 0.00 25 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 0.00 26 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 0.00 26 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 1.04 +0.02 46 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.94 +0.02 42 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.84 +0.02 37 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.75 +0.02 37 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.65 +0.02 33 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.55 +0.01 28 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.46 +0.01 26 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.30 0.00 24 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.23 0.00 23 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.18 -0.01 24 0 23 0
30JUL26 3.80 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.04 +0.02 38 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.94 +0.02 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.85 +0.02 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.76 +0.02 33 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.66 +0.01 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.49 +0.01 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.42 +0.01 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.35 +0.02 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.29 +0.01 25 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.24 +0.02 25 0 40 0
29SEP26 3.80 C 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.15 0.00 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.12 0.00 24 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.10 +0.01 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 -0.01 24 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.04 +0.01 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.94 +0.01 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.85 +0.01 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.76 0.00 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.68 0.00 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.60 0.00 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.53 +0.01 25 0 20 0
30DEC26 3.40 C 0.45 0.45 0.45 0.45 0.00 23 2 0 -2
30DEC26 3.50 C 0.00 0.00 0.00 0.41 +0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.34 0.00 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.25 0.00 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 0.00 23 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.05 +0.01 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.96 +0.01 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.88 +0.01 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.80 +0.01 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.71 0.00 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.64 -0.01 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.57 0.00 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.51 0.00 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.46 +0.01 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.42 +0.02 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.36 +0.01 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.22 +0.01 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 0.00 25 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
TOTAL CALL 2 4,046 -2
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 133 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 88 0 33 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 66 0 265 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 407 0
29APR26 3.70 P 0.00 0.00 0.00 0.03 -0.01 31 0 924 0
29APR26 3.80 P 0.00 0.00 0.00 0.09 -0.03 0 0 278 0
29APR26 3.90 P 0.00 0.00 0.00 0.19 -0.02 0 0 156 0
29APR26 4.00 P 0.00 0.00 0.00 0.29 -0.02 0 0 17 -80
29APR26 4.10 P 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 400 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 0.00 27 0 44 0
28MAY26 3.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 10 0
28MAY26 3.60 P 0.00 0.00 0.00 0.06 -0.01 25 0 161 0
28MAY26 3.70 P 0.00 0.00 0.00 0.09 -0.01 22 0 20 0
28MAY26 3.80 P 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.22 -0.01 23 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.30 -0.02 21 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.49 -0.02 0 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 -0.01 24 0 6 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 25 0 45 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 15 0
29JUN26 3.60 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.20 -0.01 25 0 56 0
29JUN26 3.90 P 0.00 0.00 0.00 0.27 -0.01 26 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.34 -0.02 25 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.43 -0.01 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.52 -0.02 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.61 -0.02 30 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.71 -0.02 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.81 -0.02 36 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.90 -0.02 35 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.00 -0.02 38 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.10 -0.02 40 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.20 -0.02 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.30 -0.02 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.55 -0.02 51 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.80 -0.01 56 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.04 -0.02 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.54 -0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.79 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.04 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.29 -0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.54 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.79 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.04 -0.02 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.07 -0.02 24 0 29 0
30JUL26 3.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.24 -0.03 22 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.31 -0.03 22 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.40 -0.01 24 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.46 -0.03 20 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.55 -0.02 20 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.64 -0.02 19 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 0.00 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 0.00 26 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 -0.01 25 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.12 -0.01 25 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.16 -0.01 25 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.20 -0.02 25 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.25 -0.02 25 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.37 0.00 25 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.46 0.00 27 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.53 -0.02 26 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.62 0.00 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.70 -0.01 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.79 0.00 29 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.87 -0.01 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.96 -0.02 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.05 -0.02 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.14 -0.03 25 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.24 -0.02 27 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.34 -0.02 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.58 -0.02 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.83 -0.02 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 25 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 -0.01 25 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 -0.01 25 0 5 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 -0.01 25 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 -0.01 25 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.31 -0.02 25 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.37 -0.01 26 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.43 -0.02 25 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.50 -0.02 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.58 -0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.65 -0.02 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.73 -0.02 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.82 -0.02 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.91 -0.02 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.00 -0.02 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.09 -0.02 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.19 -0.01 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.28 -0.02 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.38 -0.02 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.63 -0.01 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.88 0.00 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.10 -0.03 37 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 26 0 20 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.18 0.00 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.22 0.00 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.31 -0.01 26 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.42 -0.01 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.48 -0.02 26 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.55 -0.01 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.62 -0.01 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.69 -0.02 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.77 -0.02 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.85 -0.02 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.94 -0.01 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.03 -0.01 29 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.11 -0.02 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.21 -0.01 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.29 -0.02 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.38 -0.02 29 0 0 0
TOTAL PUT 0 4,329 -80
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 34.48
29APR26 21.00 C 0.00 0.00 0.00 13.48 -0.15 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.48 -0.15 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.48 -0.15 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.48 -0.15 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.48 -0.15 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.48 -0.15 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.48 -0.15 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.48 -0.15 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.48 -0.15 0 0 134 0
29APR26 30.00 C 0.00 0.00 0.00 4.48 -0.15 0 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 3.48 -0.15 0 0 217 0
29APR26 32.00 C 0.00 0.00 0.00 2.48 -0.15 0 0 362 0
29APR26 33.00 C 0.00 0.00 0.00 1.48 -0.15 0 8 800 -8
29APR26 34.00 C 0.00 0.00 0.00 0.54 -0.14 21 8 509 0
29APR26 35.00 C 0.09 0.09 0.05 0.05 -0.06 21 7 991 -5
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 525 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 428 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 417 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 75 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 88 0 70 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 101 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 113 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 124 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.53 -0.14 51 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.53 -0.14 43 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.53 -0.14 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.53 -0.15 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.53 -0.15 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.54 -0.14 27 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.54 -0.14 21 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.54 -0.15 0 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 3.55 -0.15 16 0 97 0
28MAY26 32.00 C 0.00 0.00 0.00 2.59 -0.15 17 0 112 0
28MAY26 33.00 C 0.00 0.00 0.00 1.72 -0.13 17 0 167 0
28MAY26 34.00 C 0.94 0.94 0.94 1.01 -0.07 17 43 860 -40
28MAY26 35.00 C 0.50 0.50 0.46 0.52 -0.04 17 112 945 0
28MAY26 36.00 C 0.00 0.00 0.00 0.22 -0.04 17 0 549 0
28MAY26 37.00 C 0.00 0.00 0.00 0.08 -0.02 17 0 413 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 -0.01 18 3 492 -3
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 18 0 679 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.02 -0.14 66 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.52 -0.14 61 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.02 -0.14 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.52 -0.15 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.52 -0.15 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.52 -0.15 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.53 -0.14 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.53 -0.14 38 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 9.53 -0.15 0 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 8.53 -0.15 0 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 7.53 -0.15 0 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 6.54 -0.14 25 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 5.54 -0.15 19 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 4.54 -0.15 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 3.56 -0.15 18 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 2.63 -0.14 18 0 159 0
29JUN26 33.00 C 0.00 0.00 0.00 1.79 -0.07 18 0 133 0
29JUN26 34.00 C 0.00 0.00 0.00 1.11 -0.07 18 0 210 0
29JUN26 35.00 C 0.00 0.00 0.00 0.66 -0.03 18 0 523 0
29JUN26 36.00 C 0.00 0.00 0.00 0.35 -0.03 18 0 689 0
29JUN26 37.00 C 0.00 0.00 0.00 0.17 -0.02 18 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 67 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 0.00 19 0 42 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.53 -0.14 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.53 -0.14 33 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.53 -0.15 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.53 -0.15 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.54 -0.14 27 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.54 -0.14 23 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.54 -0.15 16 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.55 -0.15 18 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.58 -0.15 18 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 2.68 -0.14 18 0 6 0
30JUL26 33.00 C 0.00 0.00 0.00 1.89 -0.08 18 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 1.27 -0.07 18 0 34 0
30JUL26 35.00 C 0.00 0.00 0.00 0.84 -0.03 18 0 45 0
30JUL26 36.00 C 0.00 0.00 0.00 0.52 -0.03 18 0 120 0
30JUL26 37.00 C 0.00 0.00 0.00 0.31 -0.04 18 0 15 0
30JUL26 38.00 C 0.00 0.00 0.00 0.18 -0.03 18 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.02 -0.14 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.52 -0.14 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.02 -0.14 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.52 -0.15 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.52 -0.15 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.52 -0.15 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.53 -0.14 36 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 10.53 -0.14 32 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 9.53 -0.15 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.53 -0.15 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.54 -0.14 24 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 6.54 -0.14 20 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 5.55 -0.15 19 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 4.59 -0.15 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 3.69 -0.15 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.90 -0.14 19 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 2.24 -0.12 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.64 -0.11 18 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 1.23 -0.09 19 0 47 0
29SEP26 36.00 C 0.00 0.00 0.00 0.90 -0.07 19 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.64 -0.07 19 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.46 -0.06 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.33 -0.04 19 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.22 -0.03 19 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.52 -0.15 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.52 -0.15 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.53 -0.14 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.53 -0.14 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.53 -0.15 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.53 -0.15 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.54 -0.14 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.55 -0.15 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 5.61 -0.15 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 4.75 -0.13 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 3.99 -0.11 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 3.32 -0.10 19 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 2.73 -0.09 19 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 2.16 -0.07 19 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 1.73 -0.06 19 0 39 0
30DEC26 36.00 C 0.00 0.00 0.00 1.37 -0.05 19 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 1.07 -0.05 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.84 -0.05 19 0 9 0
30DEC26 39.00 C 0.00 0.00 0.00 0.67 -0.03 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.52 -0.02 19 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 0.39 -0.01 19 0 53 0
30DEC26 42.00 C 0.00 0.00 0.00 0.29 -0.01 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.21 -0.01 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 0.00 19 0 75 0
30MAR27 23.00 C 0.00 0.00 0.00 11.53 -0.14 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.53 -0.14 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.53 -0.15 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.54 -0.14 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.57 -0.14 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.66 -0.13 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.82 -0.13 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.05 -0.13 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.37 -0.12 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.74 -0.11 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 3.18 -0.10 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 2.59 -0.09 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.16 -0.08 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.79 -0.07 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.47 -0.07 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 1.20 -0.05 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.01 0.00 19 0 5 0
30MAR27 40.00 C 0.00 0.00 0.00 0.81 -0.06 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.66 -0.03 19 0 65 0
30MAR27 42.00 C 0.00 0.00 0.00 0.52 -0.03 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.40 -0.04 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.31 -0.02 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.24 -0.02 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
TOTAL CALL 181 14,018 -56
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 221 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 201 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 180 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 160 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 140 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 122 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 103 0 198 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 408 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 8 734 -8
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 8 1,096 -8
29APR26 33.00 P 0.04 0.04 0.04 0.01 0.00 32 40 577 -40
29APR26 34.00 P 0.07 0.07 0.07 0.06 0.00 22 10 777 -10
29APR26 35.00 P 0.71 0.71 0.58 0.58 +0.08 23 173 256 -104
29APR26 36.00 P 0.00 0.00 0.00 1.52 +0.14 0 0 60 -154
29APR26 37.00 P 0.00 0.00 0.00 2.52 +0.14 0 0 10 -190
29APR26 38.00 P 0.00 0.00 0.00 3.52 +0.14 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.52 +0.14 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.52 +0.14 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.60 +0.22 142 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.63 +0.25 168 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.62 +0.19 180 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.61 +0.18 190 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.61 +0.23 204 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.63 +0.25 225 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.61 +0.23 231 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 241 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 317 0
28MAY26 31.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 143 0
28MAY26 32.00 P 0.09 0.09 0.09 0.05 0.00 17 10 742 0
28MAY26 33.00 P 0.20 0.20 0.18 0.18 +0.02 17 132 996 +132
28MAY26 34.00 P 0.45 0.48 0.45 0.45 +0.02 17 102 1,970 0
28MAY26 35.00 P 1.02 1.02 1.02 0.95 +0.03 17 100 1,148 +100
28MAY26 36.00 P 0.00 0.00 0.00 1.68 +0.10 17 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 2.55 +0.12 17 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 3.52 +0.14 0 0 210 0
28MAY26 39.00 P 0.00 0.00 0.00 4.52 +0.14 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.52 +0.14 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.60 +0.22 39 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.63 +0.25 45 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.62 +0.19 49 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.61 +0.18 52 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.61 +0.23 56 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.63 +0.25 61 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.61 +0.23 62 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 551 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 69 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 51 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 49 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 457 0
29JUN26 31.00 P 0.00 0.00 0.00 0.18 +0.02 18 0 107 0
29JUN26 32.00 P 0.00 0.00 0.00 0.37 +0.02 18 0 202 0
29JUN26 33.00 P 0.00 0.00 0.00 0.68 +0.01 18 0 321 0
29JUN26 34.00 P 0.00 0.00 0.00 1.15 +0.01 17 0 209 0
29JUN26 35.00 P 0.00 0.00 0.00 1.83 +0.06 18 0 26 0
29JUN26 36.00 P 0.00 0.00 0.00 2.62 +0.08 19 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 3.45 +0.13 18 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 4.38 +0.14 18 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 5.35 +0.15 18 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.33 0.00 17 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.41 +0.09 29 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.32 +0.15 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.32 +0.15 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.32 +0.15 25 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.31 +0.15 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.31 +0.15 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.31 +0.15 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 27.00 P 0.06 0.06 0.06 0.01 0.00 19 12 24 +12
30JUL26 28.00 P 0.00 0.00 0.00 0.03 0.00 19 0 25 0
30JUL26 29.00 P 0.00 0.00 0.00 0.07 0.00 18 0 15 0
30JUL26 30.00 P 0.00 0.00 0.00 0.15 0.00 18 0 75 0
30JUL26 31.00 P 0.00 0.00 0.00 0.31 +0.02 18 0 90 0
30JUL26 32.00 P 0.00 0.00 0.00 0.54 +0.01 18 0 122 0
30JUL26 33.00 P 0.00 0.00 0.00 0.90 +0.05 18 0 156 0
30JUL26 34.00 P 0.00 0.00 0.00 1.37 +0.02 18 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 2.00 +0.02 18 0 0 0
30JUL26 36.00 P 2.78 2.78 2.75 2.76 +0.09 19 30 60 +30
30JUL26 37.00 P 0.00 0.00 0.00 3.55 +0.11 18 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.44 +0.13 18 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.38 +0.14 18 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.34 -0.01 18 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.43 +0.10 26 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.32 +0.02 17 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.32 +0.15 20 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.32 +0.15 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 65 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 21 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 20 0 220 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 0.00 19 0 8 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 0.00 19 0 187 0
29SEP26 29.00 P 0.00 0.00 0.00 0.22 +0.01 19 0 13 0
29SEP26 30.00 P 0.00 0.00 0.00 0.38 +0.01 19 0 172 0
29SEP26 31.00 P 0.67 0.67 0.67 0.60 +0.01 19 1 91 +1
29SEP26 32.00 P 0.00 0.00 0.00 0.92 +0.03 19 0 17 0
29SEP26 33.00 P 0.00 0.00 0.00 1.33 +0.04 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 1.84 +0.05 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.37 +0.06 19 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.04 +0.07 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 3.79 +0.08 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 4.62 +0.10 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.50 +0.12 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.61 +0.13 24 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.59 +0.14 26 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.59 +0.14 28 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.61 +0.15 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.59 +0.11 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.56 +0.10 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.54 +0.10 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.52 +0.11 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 20 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 0.00 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 0.00 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.16 +0.01 19 0 93 0
30DEC26 28.00 P 0.00 0.00 0.00 0.27 +0.02 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.43 +0.03 19 0 19 0
30DEC26 30.00 P 0.00 0.00 0.00 0.64 +0.03 19 0 28 0
30DEC26 31.00 P 0.00 0.00 0.00 0.92 +0.04 19 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 1.27 +0.05 19 0 11 0
30DEC26 33.00 P 0.00 0.00 0.00 1.70 +0.06 20 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 2.21 +0.08 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.79 +0.09 20 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.35 +0.10 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.06 +0.10 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.83 +0.11 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.66 +0.12 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.73 +0.13 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.67 +0.14 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.64 +0.14 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.64 +0.16 26 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.62 +0.14 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.56 +0.10 28 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.54 +0.10 29 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.52 +0.11 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.18 +0.01 19 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.28 +0.01 19 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.42 +0.01 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.61 +0.02 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.86 +0.02 19 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.17 +0.04 19 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.51 +0.03 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.99 +0.05 20 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 2.50 +0.08 20 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 3.07 +0.07 20 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 3.60 +0.07 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.29 +0.08 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.03 +0.10 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.82 +0.10 19 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.73 +0.13 20 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.67 +0.14 21 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.64 +0.14 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.64 +0.16 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.62 +0.14 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.56 +0.10 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.54 +0.10 27 0 0 0
TOTAL PUT 626 17,274 -239
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 5.12
29APR26 3.90 C 0.00 0.00 0.00 1.23 +0.08 203 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.15 +0.10 238 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.05 +0.10 220 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.95 +0.10 201 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.85 +0.11 182 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.74 +0.10 147 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.64 +0.09 130 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.54 +0.10 113 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.44 +0.09 96 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.34 +0.06 78 0 14 0
29APR26 4.90 C 0.00 0.00 0.00 0.25 +0.05 70 0 31 0
29APR26 5.00 C 0.17 0.18 0.17 0.18 +0.04 73 115 110 -89
29APR26 5.25 C 0.06 0.07 0.06 0.05 +0.01 66 7 240 +2
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 284 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 99 0 253 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 127 0 440 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 152 0 221 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 176 0 252 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 198 0 94 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 219 0 73 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 238 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 257 0 16 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 275 0 21 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 292 0 42 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 309 0 29 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 324 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 340 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 354 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 368 0 53 0
28MAY26 3.90 C 0.00 0.00 0.00 1.25 +0.10 94 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.15 +0.10 87 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.05 +0.10 81 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.95 +0.10 74 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.85 +0.09 68 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.75 +0.09 62 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.65 +0.08 56 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.56 +0.09 53 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.47 +0.08 49 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.39 +0.05 48 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.32 +0.04 46 0 225 0
28MAY26 5.00 C 0.29 0.29 0.28 0.26 +0.03 46 5 200 -3
28MAY26 5.25 C 0.15 0.19 0.15 0.16 +0.02 47 19 572 -5
28MAY26 5.50 C 0.09 0.09 0.09 0.09 +0.01 46 2 507 +2
28MAY26 5.75 C 0.00 0.00 0.00 0.05 +0.01 46 0 246 0
28MAY26 6.00 C 0.00 0.00 0.00 0.03 0.00 47 0 300 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 0.00 50 0 323 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 254 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 136 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 105 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 98 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 2.54 +0.11 137 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.44 +0.11 130 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.35 +0.12 130 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.25 +0.12 124 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.15 +0.12 118 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.05 +0.12 112 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.95 +0.12 106 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.85 +0.12 101 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.75 +0.12 95 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.65 +0.10 90 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.55 +0.12 85 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.45 +0.12 80 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.35 +0.11 75 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.25 +0.10 70 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.15 +0.09 65 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.05 +0.09 61 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.95 +0.10 56 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.86 +0.10 54 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.76 +0.07 49 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.68 +0.07 49 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.60 +0.08 47 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.53 +0.05 46 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.47 +0.05 46 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 0.41 +0.04 45 0 145 0
29JUN26 5.00 C 0.00 0.00 0.00 0.36 +0.04 45 0 260 0
29JUN26 5.25 C 0.00 0.00 0.00 0.26 +0.03 45 0 103 0
29JUN26 5.50 C 0.00 0.00 0.00 0.18 +0.02 44 0 215 0
29JUN26 5.75 C 0.14 0.14 0.14 0.12 +0.01 44 100 555 +100
29JUN26 6.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 234 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 +0.01 46 0 277 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 133 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 +0.01 47 0 1,173 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 561 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 1.25 +0.10 59 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.16 +0.10 57 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.06 +0.10 53 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.96 +0.07 49 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.88 +0.08 48 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.79 +0.05 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.72 +0.07 46 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.66 +0.06 46 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.59 +0.06 44 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.54 +0.04 45 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.49 +0.04 45 0 0 0
30JUL26 5.00 C 0.44 0.44 0.44 0.44 +0.03 44 2 17 +2
30JUL26 5.25 C 0.00 0.00 0.00 0.33 +0.03 43 0 145 0
30JUL26 5.50 C 0.00 0.00 0.00 0.25 +0.02 43 0 25 0
30JUL26 5.75 C 0.00 0.00 0.00 0.19 +0.02 44 0 4 0
30JUL26 6.00 C 0.00 0.00 0.00 0.14 +0.01 44 0 16 0
30JUL26 6.25 C 0.11 0.11 0.11 0.10 +0.01 44 2 8 +2
30JUL26 6.50 C 0.00 0.00 0.00 0.07 0.00 43 0 11 0
30JUL26 6.75 C 0.00 0.00 0.00 0.05 0.00 43 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 0.04 0.00 44 0 5 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.37 +0.10 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.27 +0.08 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.19 +0.08 48 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.11 +0.10 47 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.03 +0.09 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.96 +0.08 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.90 +0.07 46 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.84 +0.07 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.78 +0.07 45 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.72 +0.06 44 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.67 +0.06 44 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.62 +0.05 44 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.57 +0.05 44 0 28 0
29SEP26 5.25 C 0.48 0.48 0.48 0.47 +0.05 44 20 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.38 +0.04 44 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.31 +0.04 44 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.25 +0.03 44 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 +0.03 44 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 +0.02 44 0 126 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 +0.01 43 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 157 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 +0.01 44 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 +0.01 44 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 +0.01 44 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.43 +0.06 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.36 +0.07 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.28 +0.08 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.22 +0.09 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.15 +0.08 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.09 +0.08 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.03 +0.05 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.97 +0.05 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.91 +0.04 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.86 +0.04 43 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.81 +0.04 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.76 +0.04 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.72 +0.04 43 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 +0.03 43 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.53 +0.04 43 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.44 +0.03 42 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.38 +0.02 43 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.32 +0.01 42 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.27 +0.01 42 0 77 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 +0.01 43 0 177 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 +0.01 42 0 38 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 0.00 42 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 0.00 42 0 107 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 0.00 42 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 0.00 42 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 0.00 43 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 42 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 1.45 +0.08 45 0 8 0
30MAR27 4.00 C 0.00 0.00 0.00 1.39 +0.09 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.32 +0.05 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.26 +0.05 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.20 +0.05 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.15 +0.05 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.09 +0.05 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.04 +0.05 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.99 +0.05 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.94 +0.05 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.89 +0.05 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.85 +0.05 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.75 +0.04 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.66 +0.05 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.57 +0.04 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.50 +0.03 43 0 48 0
30MAR27 6.25 C 0.00 0.00 0.00 0.44 +0.03 43 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.38 +0.01 42 0 26 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 0.00 42 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.29 0.00 42 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 0.00 42 0 6 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 0.00 42 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 0.00 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 0.00 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 0.00 43 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 0.00 43 0 10 0
TOTAL CALL 272 13,385 +11
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 206 0 39 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 189 0 219 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 173 0 53 0
29APR26 4.20 P 0.01 0.01 0.01 0.01 0.00 157 38 164 -8
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 142 0 233 0
29APR26 4.40 P 0.01 0.01 0.01 0.01 0.00 127 20 80 -20
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 111 0 229 0
29APR26 4.60 P 0.01 0.01 0.01 0.01 0.00 96 22 57 -22
29APR26 4.70 P 0.02 0.02 0.02 0.01 -0.01 80 16 455 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 -0.03 65 0 402 0
29APR26 4.90 P 0.02 0.02 0.02 0.02 -0.04 61 1 370 0
29APR26 5.00 P 0.04 0.04 0.04 0.04 -0.06 58 22 502 -12
29APR26 5.25 P 0.22 0.22 0.19 0.17 -0.08 59 5 218 -5
29APR26 5.50 P 0.40 0.40 0.36 0.38 -0.10 0 10 243 0
29APR26 5.75 P 0.00 0.00 0.00 0.63 -0.09 0 0 455 0
29APR26 6.00 P 0.00 0.00 0.00 0.88 -0.12 0 0 57 0
29APR26 6.25 P 0.00 0.00 0.00 1.13 -0.09 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.38 -0.09 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.63 -0.09 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.88 -0.09 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.13 -0.09 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.38 -0.09 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.63 -0.09 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.88 -0.09 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.13 -0.09 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.38 -0.09 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.63 -0.09 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.88 -0.09 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.13 -0.09 0 0 0 0
28MAY26 3.90 P 0.02 0.02 0.02 0.01 -0.01 47 11 23 +11
28MAY26 4.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 80 0
28MAY26 4.10 P 0.00 0.00 0.00 0.02 -0.02 45 0 50 0
28MAY26 4.20 P 0.00 0.00 0.00 0.03 -0.02 45 0 28 0
28MAY26 4.30 P 0.00 0.00 0.00 0.05 -0.02 47 0 148 0
28MAY26 4.40 P 0.00 0.00 0.00 0.07 -0.02 47 0 42 0
28MAY26 4.50 P 0.00 0.00 0.00 0.09 -0.03 46 0 312 0
28MAY26 4.60 P 0.00 0.00 0.00 0.12 -0.03 47 0 302 0
28MAY26 4.70 P 0.13 0.13 0.13 0.15 -0.04 46 5 57 +5
28MAY26 4.80 P 0.00 0.00 0.00 0.19 -0.04 46 0 246 0
28MAY26 4.90 P 0.29 0.29 0.23 0.23 -0.04 45 55 406 +53
28MAY26 5.00 P 0.27 0.27 0.26 0.28 -0.05 44 14 549 +14
28MAY26 5.25 P 0.00 0.00 0.00 0.43 -0.08 43 0 170 0
28MAY26 5.50 P 0.58 0.58 0.58 0.61 -0.08 41 7 180 +7
28MAY26 5.75 P 0.00 0.00 0.00 0.82 -0.10 39 0 263 0
28MAY26 6.00 P 0.00 0.00 0.00 1.05 -0.07 33 0 195 0
28MAY26 6.25 P 0.00 0.00 0.00 1.28 -0.09 0 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.53 -0.10 0 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.77 -0.11 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.02 -0.11 0 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 2.27 -0.10 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.52 -0.10 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.77 -0.11 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.02 -0.10 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.27 -0.11 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.53 -0.10 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.77 -0.10 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.02 -0.11 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.27 -0.11 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 62 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 -0.01 46 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 -0.01 45 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 -0.02 45 0 150 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 -0.02 45 0 20 0
29JUN26 4.40 P 0.00 0.00 0.00 0.14 -0.03 45 0 492 0
29JUN26 4.50 P 0.00 0.00 0.00 0.17 -0.03 45 0 401 0
29JUN26 4.60 P 0.00 0.00 0.00 0.20 -0.03 44 0 338 0
29JUN26 4.70 P 0.23 0.23 0.23 0.24 -0.03 44 1 86 +1
29JUN26 4.80 P 0.00 0.00 0.00 0.27 -0.05 43 0 472 0
29JUN26 4.90 P 0.00 0.00 0.00 0.32 -0.05 43 0 230 0
29JUN26 5.00 P 0.38 0.38 0.36 0.37 -0.05 42 7 162 +5
29JUN26 5.25 P 0.00 0.00 0.00 0.52 -0.06 42 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.69 -0.08 42 0 291 0
29JUN26 5.75 P 0.00 0.00 0.00 0.88 -0.11 40 0 280 0
29JUN26 6.00 P 0.00 0.00 0.00 1.08 -0.11 37 0 122 0
29JUN26 6.25 P 0.00 0.00 0.00 1.32 -0.12 40 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.55 -0.08 34 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.78 -0.12 0 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 2.02 -0.13 0 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 2.27 -0.10 0 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.52 -0.12 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.77 -0.12 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.02 -0.10 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.27 -0.12 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.53 -0.11 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.77 -0.10 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.02 -0.12 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.27 -0.12 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.09 -0.02 44 0 50 0
30JUL26 4.10 P 0.00 0.00 0.00 0.11 -0.02 44 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.13 -0.03 43 0 12 0
30JUL26 4.30 P 0.00 0.00 0.00 0.16 -0.03 44 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.19 -0.03 44 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.21 -0.04 42 0 677 0
30JUL26 4.60 P 0.24 0.24 0.24 0.26 -0.03 43 2 26 +2
30JUL26 4.70 P 0.00 0.00 0.00 0.30 -0.04 43 0 59 0
30JUL26 4.80 P 0.00 0.00 0.00 0.34 -0.05 42 0 28 0
30JUL26 4.90 P 0.00 0.00 0.00 0.39 -0.05 42 0 22 0
30JUL26 5.00 P 0.00 0.00 0.00 0.44 -0.05 42 0 41 0
30JUL26 5.25 P 0.00 0.00 0.00 0.58 -0.06 41 0 53 0
30JUL26 5.50 P 0.00 0.00 0.00 0.75 -0.06 41 0 18 0
30JUL26 5.75 P 0.00 0.00 0.00 0.93 -0.09 40 0 10 0
30JUL26 6.00 P 0.00 0.00 0.00 1.13 -0.09 39 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.35 -0.09 40 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.57 -0.11 38 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.80 -0.10 33 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.04 -0.11 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.28 -0.09 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.52 -0.12 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.77 -0.12 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.02 -0.11 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 -0.01 43 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 -0.02 43 0 8 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 -0.01 44 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.19 -0.01 44 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.22 -0.02 44 0 129 0
29SEP26 4.30 P 0.00 0.00 0.00 0.25 -0.02 43 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 -0.02 44 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.32 -0.04 43 0 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.37 -0.03 44 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.41 -0.03 43 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.45 -0.05 42 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.49 -0.06 42 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.54 -0.05 41 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.69 -0.05 41 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.85 -0.05 41 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 1.03 -0.07 41 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.22 -0.08 41 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.42 -0.11 40 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.63 -0.09 40 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.85 -0.09 40 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 2.07 -0.10 37 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.30 -0.10 33 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.53 -0.11 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.77 -0.12 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.02 -0.12 0 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.27 -0.12 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.53 -0.11 0 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.77 -0.10 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.02 -0.12 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.27 -0.12 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 -0.03 42 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 -0.03 42 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 -0.04 42 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 -0.03 43 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 -0.04 42 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 -0.04 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 -0.04 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 -0.04 43 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 -0.04 41 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.51 -0.04 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.56 -0.05 41 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.61 -0.05 41 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 -0.06 41 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.80 -0.06 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.97 -0.05 41 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 1.14 -0.09 41 0 45 0
30DEC26 6.00 P 1.30 1.30 1.30 1.32 -0.07 41 2 17 +2
30DEC26 6.25 P 0.00 0.00 0.00 1.51 -0.08 40 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.71 -0.11 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.92 -0.11 40 0 15 0
30DEC26 7.00 P 2.12 2.12 2.12 2.18 -0.07 44 3 23 +3
30DEC26 7.25 P 0.00 0.00 0.00 2.35 -0.10 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.58 -0.09 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.80 -0.10 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.04 -0.10 0 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.27 -0.12 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.53 -0.11 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.77 -0.10 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.02 -0.12 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.27 -0.12 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.29 -0.04 43 0 7 0
30MAR27 4.00 P 0.00 0.00 0.00 0.32 -0.02 42 0 22 0
30MAR27 4.10 P 0.00 0.00 0.00 0.36 -0.03 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.40 -0.03 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.43 -0.03 42 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.46 -0.05 41 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.51 -0.04 41 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.55 -0.06 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.61 -0.04 42 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.65 -0.05 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.70 -0.06 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.76 -0.06 41 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.90 -0.08 41 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 1.05 -0.07 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.22 -0.06 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.40 -0.08 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.59 -0.09 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.78 -0.07 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.99 -0.07 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.19 -0.07 39 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.40 -0.11 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.62 -0.09 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.84 -0.09 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.06 -0.10 35 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.30 -0.10 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.53 -0.11 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.77 -0.11 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.02 -0.12 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.27 -0.12 0 0 0 0
TOTAL PUT 241 15,125 +36
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 49.26
29APR26 36.00 C 0.00 0.00 0.00 13.35 +0.26 227 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.39 +0.30 225 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.39 +0.30 207 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.39 +0.30 190 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.39 +0.18 173 0 51 0
29APR26 41.00 C 0.00 0.00 0.00 8.27 +0.18 95 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.27 +0.18 83 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.27 +0.18 72 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.27 +0.17 61 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.27 +0.16 50 0 32 0
29APR26 46.00 C 0.00 0.00 0.00 3.28 +0.13 46 0 50 0
29APR26 47.00 C 2.51 2.51 2.51 2.33 +0.08 46 4 141 -4
29APR26 48.00 C 0.00 0.00 0.00 1.53 +0.05 50 0 188 0
29APR26 49.00 C 0.76 0.76 0.76 0.85 -0.05 48 15 109 -15
29APR26 50.00 C 0.44 0.44 0.44 0.40 -0.07 48 3 149 0
29APR26 52.50 C 0.04 0.04 0.04 0.03 -0.03 49 3 138 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 191 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 37 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 108 0 79 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 127 0 148 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 145 0 31 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 163 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 179 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 195 0 40 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 210 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 224 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 238 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 251 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 13.48 +0.16 64 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 12.48 +0.09 59 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.56 +0.14 60 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.56 +0.13 55 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.56 +0.06 50 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.42 -0.11 36 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.47 +0.11 35 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.56 +0.10 36 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.69 +0.07 36 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 4.87 +0.05 36 0 46 0
28MAY26 46.00 C 0.00 0.00 0.00 4.10 +0.02 36 0 50 0
28MAY26 47.00 C 0.00 0.00 0.00 3.41 0.00 36 0 97 0
28MAY26 48.00 C 0.00 0.00 0.00 2.79 -0.02 36 0 100 0
28MAY26 49.00 C 2.50 2.50 2.50 2.24 -0.11 36 15 76 -3
28MAY26 50.00 C 1.89 1.99 1.72 1.81 -0.08 36 4 139 +4
28MAY26 52.50 C 1.02 1.02 1.02 0.95 -0.07 36 1 157 0
28MAY26 55.00 C 0.51 0.51 0.51 0.44 -0.06 36 10 119 +10
28MAY26 57.50 C 0.00 0.00 0.00 0.19 -0.04 36 0 63 0
28MAY26 60.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 85 0
28MAY26 62.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 32 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 26.55 +0.29 102 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.56 +0.29 97 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.57 +0.29 93 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.39 +0.11 64 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.46 +0.17 72 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.59 +0.30 79 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.41 +0.12 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.60 +0.30 71 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.61 +0.30 68 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.63 +0.30 65 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.62 +0.07 60 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 15.65 +0.13 57 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 14.68 +0.07 55 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.73 +0.29 53 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.76 +0.05 50 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 11.81 +0.08 48 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 10.84 +0.14 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.97 +0.12 45 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 8.99 +0.03 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.99 +0.13 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.18 +0.12 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.42 +0.11 38 0 0 0
29JUN26 45.00 C 5.98 5.98 5.62 5.87 +0.27 40 18 53 +5
29JUN26 46.00 C 0.00 0.00 0.00 5.02 +0.08 37 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 4.41 +0.08 38 0 96 0
29JUN26 48.00 C 0.00 0.00 0.00 3.95 +0.07 39 0 147 0
29JUN26 49.00 C 0.00 0.00 0.00 3.41 +0.05 39 0 130 0
29JUN26 50.00 C 2.84 2.84 2.84 2.93 +0.04 38 8 249 0
29JUN26 52.50 C 0.00 0.00 0.00 1.96 +0.03 38 0 123 0
29JUN26 55.00 C 0.00 0.00 0.00 1.26 +0.01 38 0 160 0
29JUN26 57.50 C 0.00 0.00 0.00 0.78 0.00 38 0 165 0
29JUN26 60.00 C 0.00 0.00 0.00 0.47 0.00 38 0 238 0
29JUN26 62.50 C 0.00 0.00 0.00 0.27 -0.01 38 0 437 0
29JUN26 65.00 C 0.00 0.00 0.00 0.16 0.00 38 0 176 0
29JUN26 67.50 C 0.00 0.00 0.00 0.09 0.00 38 0 55 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 0.00 38 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 0.00 39 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 0.00 40 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 13.75 +0.20 51 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 12.81 +0.10 49 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.89 +0.16 48 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.98 +0.12 46 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 10.07 +0.10 45 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.99 +0.03 39 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.12 -0.15 38 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.33 +0.07 38 0 2 0
30JUL26 44.00 C 0.00 0.00 0.00 6.60 +0.07 38 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.89 +0.05 38 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 5.24 +0.02 38 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 4.78 +0.17 40 0 165 0
30JUL26 48.00 C 4.22 4.22 4.22 4.21 0.00 39 15 77 +15
30JUL26 49.00 C 3.66 3.78 3.66 3.69 0.00 39 43 89 +13
30JUL26 50.00 C 3.31 3.31 3.31 3.22 -0.02 39 16 63 +12
30JUL26 52.50 C 0.00 0.00 0.00 2.25 -0.01 39 0 110 0
30JUL26 55.00 C 0.00 0.00 0.00 1.52 -0.04 39 0 125 0
30JUL26 57.50 C 1.18 1.18 1.18 1.01 -0.04 38 10 15 -1
30JUL26 60.00 C 0.00 0.00 0.00 0.66 -0.03 38 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.42 -0.03 38 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.27 -0.02 38 0 109 0
30JUL26 67.50 C 0.00 0.00 0.00 0.17 -0.01 38 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.69 +0.14 53 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.76 +0.24 52 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.77 +0.16 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.88 +0.23 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.99 +0.13 48 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 12.08 +0.14 46 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 11.18 +0.22 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.29 +0.10 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.50 +0.40 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.46 -0.13 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 7.73 +0.10 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.05 +0.10 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.41 +0.08 38 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 5.83 -0.08 38 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 5.26 +0.06 38 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 4.92 +0.07 40 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 4.43 +0.06 39 0 85 0
29SEP26 50.00 C 4.16 4.16 4.16 3.99 +0.05 39 15 34 -4
29SEP26 52.50 C 0.00 0.00 0.00 3.06 +0.04 39 0 140 0
29SEP26 55.00 C 0.00 0.00 0.00 2.32 +0.03 39 0 171 0
29SEP26 57.50 C 0.00 0.00 0.00 1.74 +0.02 39 0 115 0
29SEP26 60.00 C 0.00 0.00 0.00 1.31 +0.02 39 0 46 0
29SEP26 62.50 C 0.00 0.00 0.00 0.98 +0.01 39 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 0.73 +0.01 39 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.53 0.00 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.39 0.00 39 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.29 0.00 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.21 0.00 39 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 0.00 38 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 0.00 38 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 13.88 +0.23 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.99 +0.13 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.08 +0.14 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.24 +0.09 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.51 +0.11 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.78 +0.08 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.11 +0.07 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.48 +0.06 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.87 +0.05 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.33 +0.05 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.80 +0.04 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.30 +0.04 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.86 +0.02 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.44 +0.03 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.02 +0.02 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.15 +0.01 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.42 0.00 38 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 2.80 0.00 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.28 0.00 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.87 -0.01 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.50 -0.01 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.22 -0.02 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.99 -0.01 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.79 -0.02 38 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.64 -0.01 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.51 -0.01 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.41 -0.01 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.33 -0.01 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.27 0.00 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.02 +0.07 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.25 +0.09 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.48 +0.04 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.79 +0.06 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.10 +0.04 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.62 +0.07 39 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 9.99 +0.07 39 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 9.37 +0.04 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.87 +0.10 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.21 -0.04 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 7.74 +0.05 38 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 7.29 +0.03 38 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 6.87 -0.04 38 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 6.48 -0.03 38 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 6.06 -0.05 38 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 5.24 +0.02 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 4.49 +0.01 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.85 +0.01 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 3.31 -0.06 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.79 -0.06 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.38 -0.06 38 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 2.00 -0.06 38 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.70 0.00 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.38 -0.06 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.18 -0.04 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.99 -0.04 38 0 0 0
TOTAL CALL 180 9,396 +32
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 168 0 3 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 142 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 117 0 24 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 104 0 49 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 92 0 50 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 23 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 86 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 188 0
29APR26 46.00 P 0.06 0.06 0.06 0.02 -0.04 49 1 150 +1
29APR26 47.00 P 0.17 0.17 0.17 0.07 -0.09 47 15 218 +15
29APR26 48.00 P 0.34 0.34 0.34 0.23 -0.14 47 11 221 -11
29APR26 49.00 P 0.54 0.54 0.52 0.54 -0.22 45 35 161 0
29APR26 50.00 P 1.15 1.15 1.00 1.08 -0.24 44 19 214 -11
29APR26 52.50 P 2.96 3.30 2.96 3.36 -0.10 67 25 278 -25
29APR26 55.00 P 5.65 5.65 5.65 5.74 -0.18 0 17 18 0
29APR26 57.50 P 0.00 0.00 0.00 8.24 -0.18 0 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 10.74 -0.18 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.24 -0.18 0 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 15.74 -0.18 0 0 27 0
29APR26 67.50 P 0.00 0.00 0.00 18.24 -0.18 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.74 -0.18 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.24 -0.18 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.74 -0.18 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 28.24 -0.18 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 30.74 -0.18 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 33.24 -0.18 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 35.74 -0.18 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 38.24 -0.18 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 41 0
28MAY26 39.00 P 0.00 0.00 0.00 0.02 -0.02 36 2 2 +2
28MAY26 40.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 33 0
28MAY26 41.00 P 0.22 0.23 0.22 0.08 -0.03 36 8 20 -8
28MAY26 42.00 P 0.32 0.32 0.32 0.14 -0.05 36 1 38 +1
28MAY26 43.00 P 0.43 0.43 0.43 0.22 -0.08 36 15 52 +3
28MAY26 44.00 P 0.57 0.57 0.57 0.35 -0.10 36 17 56 +15
28MAY26 45.00 P 0.00 0.00 0.00 0.53 -0.13 36 0 153 0
28MAY26 46.00 P 0.00 0.00 0.00 0.78 -0.15 36 0 130 0
28MAY26 47.00 P 0.00 0.00 0.00 1.09 -0.17 36 0 156 0
28MAY26 48.00 P 0.00 0.00 0.00 1.48 -0.13 36 0 70 0
28MAY26 49.00 P 0.00 0.00 0.00 1.92 -0.12 36 0 149 0
28MAY26 50.00 P 2.85 2.85 2.57 2.44 -0.13 36 19 146 0
28MAY26 52.50 P 0.00 0.00 0.00 4.07 -0.24 36 0 106 0
28MAY26 55.00 P 0.00 0.00 0.00 6.09 -0.22 36 2 46 0
28MAY26 57.50 P 0.00 0.00 0.00 8.35 -0.21 35 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 10.76 -0.19 36 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 13.24 -0.18 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.74 -0.18 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.24 -0.18 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.74 -0.18 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.24 -0.18 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 25.74 -0.18 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 28.24 -0.18 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 30.74 -0.18 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 33.24 -0.18 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 35.74 -0.18 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 38.24 -0.18 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 0.00 39 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.21 -0.02 38 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.30 -0.03 38 0 54 0
29JUN26 41.00 P 0.00 0.00 0.00 0.42 -0.03 38 0 107 0
29JUN26 42.00 P 0.00 0.00 0.00 0.57 -0.05 38 0 112 0
29JUN26 43.00 P 0.81 0.81 0.81 0.77 -0.05 38 7 41 0
29JUN26 44.00 P 0.00 0.00 0.00 1.01 -0.05 38 0 58 0
29JUN26 45.00 P 0.00 0.00 0.00 1.27 -0.05 38 0 100 0
29JUN26 46.00 P 0.00 0.00 0.00 1.57 -0.06 37 0 115 0
29JUN26 47.00 P 0.00 0.00 0.00 1.93 -0.07 37 0 135 0
29JUN26 48.00 P 2.46 2.46 2.40 2.33 -0.10 37 30 87 -15
29JUN26 49.00 P 0.00 0.00 0.00 2.80 -0.10 37 0 75 0
29JUN26 50.00 P 3.57 3.57 3.57 3.31 -0.12 36 1 301 +1
29JUN26 52.50 P 0.00 0.00 0.00 4.87 -0.09 36 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 6.79 -0.16 38 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 8.89 -0.07 39 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 11.07 +0.05 38 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 13.35 -0.19 37 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 15.78 -0.17 38 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 18.24 -0.18 0 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 20.74 -0.18 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.24 -0.18 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.74 -0.18 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.24 -0.18 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.74 -0.18 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 33.24 -0.18 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 35.74 -0.18 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 38.24 -0.18 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.31 -0.05 38 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.42 -0.06 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.57 -0.06 38 0 7 0
30JUL26 39.00 P 0.00 0.00 0.00 0.75 -0.08 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.96 -0.07 39 0 34 0
30JUL26 41.00 P 0.00 0.00 0.00 1.22 -0.05 39 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 1.47 -0.06 38 0 10 0
30JUL26 43.00 P 1.84 1.84 1.84 1.78 -0.08 38 15 163 +15
30JUL26 44.00 P 2.30 2.30 2.10 2.12 -0.12 37 61 147 +61
30JUL26 45.00 P 2.54 2.54 2.54 2.51 -0.13 37 1 131 -1
30JUL26 46.00 P 3.07 3.07 3.07 2.96 -0.15 37 15 45 +10
30JUL26 47.00 P 3.43 3.57 3.43 3.44 -0.16 37 25 193 0
30JUL26 48.00 P 4.14 4.14 4.14 3.99 -0.16 37 1 91 +1
30JUL26 49.00 P 4.58 4.58 4.58 4.55 -0.18 37 25 133 -6
30JUL26 50.00 P 5.27 5.27 5.19 5.17 -0.18 36 40 116 +25
30JUL26 52.50 P 0.00 0.00 0.00 6.87 -0.16 36 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.99 -0.06 38 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.98 -0.14 36 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.19 -0.13 36 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.47 -0.14 34 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.82 -0.14 31 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.22 -0.19 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.64 -0.34 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.08 -0.35 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.34 -0.03 38 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.46 -0.02 39 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.59 -0.03 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.75 -0.03 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.94 -0.04 39 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.15 -0.04 39 0 58 0
29SEP26 39.00 P 0.00 0.00 0.00 1.41 -0.05 39 0 1 0
29SEP26 40.00 P 1.67 1.67 1.67 1.68 +0.01 39 3 58 -3
29SEP26 41.00 P 0.00 0.00 0.00 1.95 -0.04 38 0 49 0
29SEP26 42.00 P 0.00 0.00 0.00 2.25 -0.05 38 0 12 0
29SEP26 43.00 P 0.00 0.00 0.00 2.60 -0.07 38 0 71 0
29SEP26 44.00 P 0.00 0.00 0.00 3.00 -0.07 38 0 74 0
29SEP26 45.00 P 0.00 0.00 0.00 3.43 -0.09 37 0 77 0
29SEP26 46.00 P 0.00 0.00 0.00 3.91 -0.09 37 0 95 0
29SEP26 47.00 P 4.33 4.33 4.33 4.39 -0.11 37 15 106 +15
29SEP26 48.00 P 0.00 0.00 0.00 4.95 -0.10 37 0 100 0
29SEP26 49.00 P 0.00 0.00 0.00 5.51 -0.10 37 0 123 0
29SEP26 50.00 P 0.00 0.00 0.00 6.11 -0.12 37 0 108 0
29SEP26 52.50 P 0.00 0.00 0.00 7.80 -0.09 37 0 106 0
29SEP26 55.00 P 0.00 0.00 0.00 9.64 -0.13 37 0 76 0
29SEP26 57.50 P 0.00 0.00 0.00 11.60 -0.12 36 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 13.68 -0.12 36 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 15.89 -0.09 36 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 18.10 -0.13 34 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 20.41 -0.17 32 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 22.79 -0.30 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.21 -0.26 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.64 -0.24 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.02 -0.29 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.46 -0.44 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.97 -0.40 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.34 -0.32 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.90 -0.23 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.33 -0.06 38 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.58 -0.08 38 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.86 -0.07 38 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.15 -0.09 38 0 19 0
30DEC26 40.00 P 0.00 0.00 0.00 2.50 -0.09 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.91 -0.04 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.31 -0.03 39 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 3.73 -0.05 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.20 -0.02 39 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.58 -0.13 38 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 5.08 -0.13 38 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.60 -0.14 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.17 -0.15 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.76 -0.14 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.34 -0.16 38 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 8.99 -0.16 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.76 -0.17 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.63 -0.18 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.62 -0.18 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.72 -0.18 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.87 -0.18 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.10 -0.18 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.38 -0.18 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.71 -0.17 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.07 -0.18 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.46 -0.18 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.88 -0.17 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.31 -0.17 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.76 -0.17 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.22 -0.16 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.88 -0.11 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.23 -0.11 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.55 -0.13 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.91 -0.13 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.27 -0.14 39 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 3.67 -0.01 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.10 -0.04 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.51 0.00 38 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 4.95 -0.07 38 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 5.42 -0.03 38 0 1,016 0
30MAR27 46.00 P 0.00 0.00 0.00 5.93 -0.05 38 0 1,026 0
30MAR27 47.00 P 0.00 0.00 0.00 6.44 -0.05 38 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 6.99 -0.22 38 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 7.58 -0.18 38 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 8.18 -0.21 38 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 9.79 -0.09 38 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 11.54 -0.05 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.40 -0.09 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.34 -0.20 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.38 -0.07 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.39 -0.15 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.54 -0.22 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.77 -0.22 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.03 -0.21 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.34 -0.21 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.68 -0.21 38 0 0 0
TOTAL PUT 426 9,776 +85
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 46.92
29APR26 32.00 C 0.00 0.00 0.00 14.92 +0.01 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.92 +0.01 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.92 +0.01 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.92 +0.01 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.92 +0.01 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.92 +0.01 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.92 +0.01 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.93 +0.02 97 0 15 0
29APR26 40.00 C 0.00 0.00 0.00 6.93 +0.02 84 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.93 +0.02 72 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 4.93 +0.02 60 0 76 0
29APR26 43.00 C 0.00 0.00 0.00 3.93 +0.01 49 0 103 0
29APR26 44.00 C 0.00 0.00 0.00 2.93 -0.01 37 0 181 0
29APR26 45.00 C 0.00 0.00 0.00 1.96 -0.05 36 0 124 0
29APR26 46.00 C 0.00 0.00 0.00 1.12 -0.10 38 0 148 0
29APR26 47.00 C 0.35 0.46 0.35 0.48 -0.15 37 12 199 0
29APR26 48.00 C 0.14 0.14 0.13 0.14 -0.13 36 2 129 0
29APR26 49.00 C 0.08 0.08 0.05 0.03 -0.07 36 25 115 -13
29APR26 50.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 219 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 149 0
29APR26 55.00 C 0.01 0.01 0.01 0.01 0.00 90 1 64 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 111 0 116 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 132 0 200 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 151 0 118 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 169 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 186 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.97 +0.01 46 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.97 +0.01 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.97 +0.01 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.97 +0.01 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.98 +0.02 39 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.98 +0.04 34 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.98 +0.01 28 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.99 +0.01 31 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.01 +0.01 31 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.04 0.00 30 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.11 0.00 31 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 4.22 -0.02 30 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 3.40 -0.03 30 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 2.66 -0.04 30 0 91 0
28MAY26 46.00 C 0.00 0.00 0.00 2.02 -0.05 30 0 67 0
28MAY26 47.00 C 1.34 1.51 1.30 1.48 -0.08 30 42 258 +20
28MAY26 48.00 C 0.00 0.00 0.00 1.10 -0.04 31 0 163 0
28MAY26 49.00 C 0.00 0.00 0.00 0.76 -0.05 31 0 161 0
28MAY26 50.00 C 0.51 0.53 0.51 0.51 -0.04 31 7 209 +3
28MAY26 52.50 C 0.21 0.21 0.20 0.16 -0.03 30 5 157 0
28MAY26 55.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 153 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 20 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 66 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.96 +0.01 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.97 +0.02 52 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.97 +0.02 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.97 +0.01 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.97 +0.01 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.97 +0.01 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.97 +0.01 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.98 +0.02 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.98 +0.04 29 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.99 +0.01 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.02 +0.01 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.06 0.00 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.14 -0.01 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.27 -0.02 31 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 4.47 -0.02 31 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 3.74 -0.02 31 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 3.18 +0.02 33 0 80 0
29JUN26 46.00 C 0.00 0.00 0.00 2.59 +0.01 32 0 103 0
29JUN26 47.00 C 2.05 2.05 2.04 2.09 0.00 32 30 98 0
29JUN26 48.00 C 1.62 1.62 1.62 1.68 +0.01 32 1 142 +1
29JUN26 49.00 C 1.30 1.30 1.30 1.31 -0.02 31 9 177 +9
29JUN26 50.00 C 0.95 1.01 0.95 1.05 -0.02 32 51 107 +30
29JUN26 52.50 C 0.55 0.57 0.55 0.55 -0.01 32 3 24 0
29JUN26 55.00 C 0.00 0.00 0.00 0.27 -0.01 31 0 53 0
29JUN26 57.50 C 0.00 0.00 0.00 0.13 -0.01 31 0 27 0
29JUN26 60.00 C 0.00 0.00 0.00 0.06 0.00 32 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 0.00 32 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.98 +0.02 31 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.98 +0.04 28 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.03 +0.01 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.09 +0.01 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.18 0.00 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.34 0.00 32 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.55 0.00 32 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.82 0.00 32 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.17 0.00 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.68 +0.05 33 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 3.16 +0.06 33 0 15 0
30JUL26 47.00 C 2.57 2.57 2.57 2.69 +0.04 33 15 72 0
30JUL26 48.00 C 2.19 2.19 2.19 2.28 +0.04 33 8 32 -8
30JUL26 49.00 C 0.00 0.00 0.00 1.91 +0.02 33 0 60 0
30JUL26 50.00 C 1.47 1.55 1.47 1.61 +0.02 32 45 57 +35
30JUL26 52.50 C 0.00 0.00 0.00 1.00 0.00 32 0 46 0
30JUL26 55.00 C 0.65 0.66 0.65 0.61 0.00 32 3 30 0
30JUL26 57.50 C 0.00 0.00 0.00 0.35 0.00 32 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.20 0.00 32 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.11 0.00 32 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.06 0.00 32 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.97 +0.01 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.97 +0.01 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.97 -0.02 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.99 0.00 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.09 +0.02 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.14 -0.04 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.28 -0.06 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.43 -0.03 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.66 -0.02 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.95 -0.02 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.27 -0.02 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.67 -0.02 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 5.09 -0.02 33 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 4.70 +0.02 34 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 4.20 +0.01 34 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.76 +0.02 34 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 3.33 +0.01 34 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 2.96 +0.01 34 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.60 -0.02 34 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 1.89 -0.02 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 1.35 -0.02 33 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.95 -0.01 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.66 -0.01 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.43 -0.01 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.30 -0.01 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.14 0.00 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.00 0.00 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.05 +0.01 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.14 0.00 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.26 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.44 0.00 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.65 0.00 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.92 0.00 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.47 -0.01 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.54 -0.26 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.89 -0.01 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.31 -0.01 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.73 -0.01 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.20 -0.01 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.70 -0.01 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.37 +0.01 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.94 +0.03 34 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 4.50 +0.01 34 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 4.12 +0.02 34 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.76 +0.03 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 2.97 0.00 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.32 -0.01 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.79 -0.01 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.38 -0.01 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 1.03 -0.05 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.81 +0.01 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.61 +0.01 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.45 -0.01 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.34 -0.01 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.24 +0.02 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.39 +0.02 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.60 +0.02 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.82 +0.02 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.08 +0.02 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.37 +0.02 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.67 +0.01 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.03 +0.02 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.39 +0.02 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.80 +0.02 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.23 +0.02 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.66 +0.01 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.17 +0.02 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.68 +0.02 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.39 +0.02 34 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 5.96 +0.01 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.54 +0.02 34 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 5.12 +0.01 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.77 +0.01 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.93 +0.02 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.23 +0.02 34 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 2.66 +0.02 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.16 +0.01 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.70 +0.01 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.39 +0.01 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.11 +0.01 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.91 +0.01 33 0 0 0
TOTAL CALL 259 7,698 +77
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 159 0 115 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 146 0 60 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 132 0 75 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 119 0 89 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 105 0 171 0
29APR26 40.00 P 0.03 0.03 0.03 0.01 0.00 92 4 99 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 111 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 388 0
29APR26 43.00 P 0.03 0.03 0.03 0.01 0.00 54 4 134 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 70 0
29APR26 45.00 P 0.00 0.00 0.00 0.03 -0.07 35 0 378 0
29APR26 46.00 P 0.37 0.37 0.37 0.16 -0.15 35 2 108 -2
29APR26 47.00 P 0.72 0.72 0.69 0.52 -0.19 34 16 515 -1
29APR26 48.00 P 1.65 1.65 1.65 1.18 -0.17 32 1 211 0
29APR26 49.00 P 0.00 0.00 0.00 2.10 -0.08 34 0 65 0
29APR26 50.00 P 0.00 0.00 0.00 3.08 -0.04 0 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 5.58 -0.02 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.08 -0.02 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.58 -0.02 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.08 -0.02 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.58 -0.02 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.08 -0.02 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.58 -0.02 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.08 -0.02 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.58 -0.02 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 21 0
28MAY26 38.00 P 0.00 0.00 0.00 0.03 0.00 32 0 43 0
28MAY26 39.00 P 0.13 0.13 0.10 0.06 -0.01 31 14 80 +13
28MAY26 40.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 109 0
28MAY26 41.00 P 0.00 0.00 0.00 0.20 -0.02 31 0 75 0
28MAY26 42.00 P 0.42 0.42 0.42 0.35 -0.03 31 4 98 0
28MAY26 43.00 P 0.65 0.65 0.65 0.57 -0.04 31 1 50 0
28MAY26 44.00 P 0.00 0.00 0.00 0.86 -0.05 31 0 55 0
28MAY26 45.00 P 1.31 1.31 1.31 1.19 -0.12 30 1 145 +1
28MAY26 46.00 P 0.00 0.00 0.00 1.66 -0.11 30 0 125 0
28MAY26 47.00 P 0.00 0.00 0.00 2.30 -0.02 31 0 108 0
28MAY26 48.00 P 0.00 0.00 0.00 2.95 -0.05 30 0 156 0
28MAY26 49.00 P 0.00 0.00 0.00 3.69 -0.05 30 0 92 0
28MAY26 50.00 P 0.00 0.00 0.00 4.50 -0.04 30 0 2 0
28MAY26 52.50 P 0.00 0.00 0.00 6.74 -0.03 30 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 9.26 +0.04 40 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.72 +0.04 44 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.11 0.00 34 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.60 -0.01 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.10 0.00 41 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.59 -0.01 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.09 -0.01 45 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.59 0.00 54 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 0.00 32 0 43 0
29JUN26 36.00 P 0.13 0.13 0.12 0.07 0.00 32 9 67 +9
29JUN26 37.00 P 0.14 0.19 0.14 0.11 -0.01 31 10 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.29 -0.01 32 0 93 0
29JUN26 40.00 P 0.48 0.50 0.48 0.43 -0.01 32 60 171 +60
29JUN26 41.00 P 0.67 0.67 0.67 0.62 -0.02 32 4 44 +2
29JUN26 42.00 P 0.00 0.00 0.00 0.84 -0.05 31 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 1.11 -0.08 31 0 130 0
29JUN26 44.00 P 1.51 1.51 1.51 1.46 -0.09 31 30 120 +30
29JUN26 45.00 P 1.95 1.95 1.93 1.87 -0.10 30 22 103 +8
29JUN26 46.00 P 2.60 2.60 2.47 2.35 -0.09 30 415 580 +415
29JUN26 47.00 P 3.21 3.21 2.95 2.89 -0.09 30 24 277 -9
29JUN26 48.00 P 0.00 0.00 0.00 3.50 -0.10 30 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 4.30 -0.03 31 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 5.03 -0.03 31 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 7.07 -0.03 31 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.47 +0.11 36 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.79 +0.04 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.28 +0.10 41 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 16.61 -0.04 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.10 -0.01 32 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.59 -0.01 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.09 -0.01 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.59 0.00 42 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.08 -0.01 39 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.58 0.00 46 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.20 0.00 32 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.30 0.00 32 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.42 +0.01 32 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.58 0.00 32 0 1 0
30JUL26 40.00 P 0.00 0.00 0.00 0.77 -0.01 32 0 12 0
30JUL26 41.00 P 0.00 0.00 0.00 1.01 -0.02 32 0 15 0
30JUL26 42.00 P 0.00 0.00 0.00 1.26 -0.06 31 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 1.58 -0.08 31 0 16 0
30JUL26 44.00 P 0.00 0.00 0.00 1.97 -0.07 31 0 44 0
30JUL26 45.00 P 0.00 0.00 0.00 2.41 -0.06 31 0 75 0
30JUL26 46.00 P 0.00 0.00 0.00 2.89 -0.07 31 0 41 0
30JUL26 47.00 P 3.70 3.70 3.70 3.43 -0.07 31 15 115 -15
30JUL26 48.00 P 4.18 4.18 4.18 4.02 -0.08 30 15 87 0
30JUL26 49.00 P 0.00 0.00 0.00 4.79 -0.01 32 0 62 0
30JUL26 50.00 P 0.00 0.00 0.00 5.50 -0.01 32 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 7.43 -0.01 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.62 +0.03 33 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.84 -0.02 32 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.33 +0.09 36 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.77 +0.09 38 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.21 +0.06 39 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.60 -0.01 33 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.09 -0.01 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.16 0.00 33 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 0.23 0.00 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.31 -0.01 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.42 0.00 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.55 -0.01 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.70 -0.02 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.90 -0.02 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.17 -0.02 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.44 -0.02 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.74 -0.03 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.06 -0.05 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.40 -0.08 32 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 2.80 -0.09 32 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 3.25 -0.10 32 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 3.74 -0.09 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.29 -0.10 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.86 -0.12 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.48 -0.14 31 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 6.30 -0.03 33 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.12 -0.03 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.19 +0.07 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.31 +0.08 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.52 +0.05 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.77 -0.04 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.21 0.00 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.64 +0.02 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.11 +0.01 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.59 -0.01 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.08 -0.01 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.58 0.00 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.42 -0.01 33 0 1 0
30DEC26 33.00 P 0.00 0.00 0.00 0.52 -0.01 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.69 +0.01 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.86 +0.02 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.07 +0.02 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.25 -0.02 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.51 +0.02 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.85 -0.01 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.16 -0.01 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.46 -0.03 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.85 0.00 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.21 -0.04 32 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.64 -0.06 32 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 4.11 -0.07 32 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.61 -0.07 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.16 -0.05 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 5.76 -0.03 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.33 -0.08 31 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.99 -0.07 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 8.90 +0.07 33 0 60 0
30DEC26 55.00 P 11.00 11.00 11.00 10.74 +0.27 32 1 1 +1
30DEC26 57.50 P 0.00 0.00 0.00 12.69 -0.02 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.92 +0.10 33 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 17.13 -0.03 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.43 -0.02 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.79 -0.02 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.20 -0.02 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.64 -0.02 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.71 0.00 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.87 0.00 33 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 1.10 +0.04 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.28 +0.01 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.52 0.00 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.79 0.00 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.08 0.00 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.49 +0.02 34 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.75 -0.05 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.18 +0.06 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.52 +0.02 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.93 +0.01 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.38 +0.02 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.84 -0.04 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.36 +0.02 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.90 -0.03 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.47 +0.01 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.05 -0.05 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.81 +0.08 32 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 9.58 +0.13 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.34 +0.10 33 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 13.35 0.00 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.25 +0.03 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 17.52 -0.01 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.74 -0.01 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.02 -0.01 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.37 -0.01 33 0 0 0
TOTAL PUT 652 9,790 +512
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 173.30
29APR26 147.50 C 0.00 0.00 0.00 25.82 +2.37 65 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 23.32 +2.37 57 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 20.82 +2.37 48 0 15 0
29APR26 155.00 C 0.00 0.00 0.00 18.32 +2.36 0 0 15 0
29APR26 157.50 C 0.00 0.00 0.00 15.82 +2.35 0 0 30 0
29APR26 160.00 C 0.00 0.00 0.00 13.32 +2.29 0 0 15 0
29APR26 162.50 C 0.00 0.00 0.00 10.83 +2.16 34 0 20 0
29APR26 165.00 C 0.00 0.00 0.00 8.37 +1.89 35 0 15 0
29APR26 167.50 C 4.59 4.59 4.59 6.02 +1.47 35 15 20 0
29APR26 170.00 C 3.34 3.34 3.34 4.03 +1.10 38 1 147 -1
29APR26 172.50 C 1.72 2.48 1.59 2.30 +0.57 36 31 123 -16
29APR26 175.00 C 0.72 1.36 0.72 1.12 +0.17 35 132 433 +26
29APR26 177.50 C 0.37 0.64 0.37 0.46 -0.01 35 73 421 +2
29APR26 180.00 C 0.19 0.25 0.18 0.15 -0.08 35 76 396 -30
29APR26 182.50 C 0.14 0.14 0.14 0.05 -0.04 36 30 271 +21
29APR26 185.00 C 0.08 0.08 0.08 0.01 -0.03 35 1 408 -1
29APR26 187.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 406 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 48 4 410 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 54 0 326 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 59 0 914 0
29APR26 197.50 C 0.04 0.04 0.04 0.01 0.00 65 1 477 0
29APR26 200.00 C 0.03 0.03 0.03 0.01 0.00 71 19 852 -2
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 82 0 260 0
29APR26 210.00 C 0.01 0.01 0.01 0.01 0.00 92 20 242 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 102 0 258 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 112 0 186 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 121 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 131 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 140 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 148 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 157 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 165 0 53 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 173 0 6 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 181 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 188 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 196 0 7 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 203 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 224 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 237 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 262 0 33 0
28MAY26 147.50 C 0.00 0.00 0.00 26.60 +2.05 37 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 24.32 +1.97 37 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 22.11 +1.67 37 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 19.97 +1.74 37 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 17.92 +1.63 37 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 15.98 +1.50 37 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 14.15 +1.37 37 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 12.43 +1.21 37 0 35 0
28MAY26 167.50 C 9.71 10.10 9.71 11.17 +1.42 39 38 73 +25
28MAY26 170.00 C 8.30 9.63 8.30 9.63 +1.18 38 26 68 +25
28MAY26 172.50 C 7.16 8.20 7.16 8.13 +0.93 37 20 90 +18
28MAY26 175.00 C 6.14 7.05 6.14 7.05 +0.93 38 9 116 -1
28MAY26 177.50 C 5.53 5.53 5.53 6.00 +0.85 38 2 80 0
28MAY26 180.00 C 4.98 4.98 4.98 4.98 +0.64 37 6 168 -6
28MAY26 182.50 C 0.00 0.00 0.00 4.20 +0.56 37 0 96 0
28MAY26 185.00 C 3.05 3.25 3.05 3.47 +0.46 37 3 112 0
28MAY26 187.50 C 2.47 2.77 2.47 2.85 +0.33 37 7 163 +5
28MAY26 190.00 C 2.19 2.45 2.15 2.32 +0.26 37 49 106 +22
28MAY26 192.50 C 2.00 2.12 2.00 1.88 +0.16 37 31 119 +31
28MAY26 195.00 C 1.60 1.60 1.56 1.51 +0.12 37 7 181 +7
28MAY26 197.50 C 1.27 1.27 1.27 1.20 +0.09 37 15 256 +15
28MAY26 200.00 C 1.04 1.08 1.04 0.95 +0.06 37 7 334 +7
28MAY26 205.00 C 0.75 0.75 0.75 0.58 +0.03 37 1 245 0
28MAY26 210.00 C 0.00 0.00 0.00 0.34 +0.01 37 0 157 0
28MAY26 215.00 C 0.00 0.00 0.00 0.20 0.00 37 0 90 0
28MAY26 220.00 C 0.00 0.00 0.00 0.12 0.00 37 0 108 0
28MAY26 225.00 C 0.00 0.00 0.00 0.07 0.00 37 0 199 0
28MAY26 230.00 C 0.00 0.00 0.00 0.04 0.00 38 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
28MAY26 245.00 C 0.05 0.05 0.05 0.01 0.00 39 5 7 +5
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 27.46 +1.95 36 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 25.39 +1.92 36 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 23.36 +1.78 36 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 21.46 +1.75 36 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 19.61 +1.61 36 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 17.90 +1.58 36 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 16.23 +1.42 36 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 14.72 +1.13 36 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 13.65 +1.34 38 0 45 0
29JUN26 170.00 C 0.00 0.00 0.00 12.30 +1.36 37 0 45 0
29JUN26 172.50 C 0.00 0.00 0.00 10.98 +1.22 37 0 75 0
29JUN26 175.00 C 0.00 0.00 0.00 9.84 +1.17 37 0 50 0
29JUN26 177.50 C 0.00 0.00 0.00 8.70 +1.00 37 0 41 0
29JUN26 180.00 C 0.00 0.00 0.00 7.76 +0.92 37 0 152 0
29JUN26 182.50 C 6.09 6.56 6.09 6.83 +0.78 37 20 77 +3
29JUN26 185.00 C 5.37 6.02 5.37 6.02 +0.68 37 16 69 +16
29JUN26 187.50 C 4.74 4.74 4.74 5.29 +0.62 37 15 78 0
29JUN26 190.00 C 4.16 4.16 4.16 4.63 +0.54 37 15 58 0
29JUN26 192.50 C 0.00 0.00 0.00 4.05 +0.52 37 0 189 0
29JUN26 195.00 C 0.00 0.00 0.00 3.49 +0.40 37 0 82 0
29JUN26 197.50 C 3.18 3.18 3.18 3.05 +0.40 37 1 122 +1
29JUN26 200.00 C 0.00 0.00 0.00 2.61 +0.31 37 0 189 0
29JUN26 205.00 C 2.15 2.15 2.15 1.89 +0.26 36 1 270 +1
29JUN26 210.00 C 0.00 0.00 0.00 1.39 +0.20 36 0 699 0
29JUN26 215.00 C 0.00 0.00 0.00 1.00 +0.11 36 0 42 0
29JUN26 220.00 C 0.00 0.00 0.00 0.70 +0.08 36 0 62 0
29JUN26 225.00 C 0.00 0.00 0.00 0.50 +0.07 36 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 0.36 +0.06 36 0 105 0
29JUN26 235.00 C 0.00 0.00 0.00 0.24 +0.03 36 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.17 +0.03 36 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.12 +0.02 36 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 103 0
29JUN26 255.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 37 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 40 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 42 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 28.77 +1.77 36 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 26.86 +1.71 36 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 25.01 +1.64 36 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 23.23 +1.53 36 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 21.56 +1.52 36 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 19.90 +1.34 36 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 18.42 +1.07 36 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 17.45 +1.52 38 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 16.06 +1.45 37 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 14.68 +1.34 37 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 13.44 +1.21 37 0 98 0
30JUL26 175.00 C 0.00 0.00 0.00 12.32 +1.31 37 0 152 0
30JUL26 177.50 C 0.00 0.00 0.00 11.21 +1.14 37 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 10.19 +1.01 37 0 105 0
30JUL26 182.50 C 0.00 0.00 0.00 9.27 +0.93 37 0 52 0
30JUL26 185.00 C 0.00 0.00 0.00 8.35 +0.78 37 0 1 0
30JUL26 187.50 C 7.03 7.47 7.03 7.58 +0.71 37 15 3 -13
30JUL26 190.00 C 6.19 6.19 6.19 6.85 +0.62 37 15 33 +15
30JUL26 192.50 C 0.00 0.00 0.00 6.11 +0.46 37 0 45 0
30JUL26 195.00 C 0.00 0.00 0.00 5.54 +0.46 37 0 24 0
30JUL26 197.50 C 0.00 0.00 0.00 4.97 +0.47 37 0 12 0
30JUL26 200.00 C 0.00 0.00 0.00 4.41 +0.46 37 0 16 0
30JUL26 205.00 C 0.00 0.00 0.00 3.44 +0.32 36 0 500 0
30JUL26 210.00 C 0.00 0.00 0.00 2.73 +0.23 36 0 16 0
30JUL26 215.00 C 0.00 0.00 0.00 2.12 +0.16 36 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 1.68 +0.15 36 0 501 0
29SEP26 147.50 C 0.00 0.00 0.00 31.93 +1.82 37 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 30.20 +1.73 37 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 28.52 +1.69 37 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 26.88 +1.60 37 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 25.34 +1.52 37 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 23.89 +1.39 37 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 22.77 +1.67 38 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 21.36 +1.61 38 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 19.99 +1.61 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 18.58 +1.40 37 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 17.50 +1.32 37 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 16.25 +1.14 37 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 15.18 +1.09 37 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 14.14 +0.99 37 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 13.19 +0.94 37 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 12.29 +0.88 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 11.51 +0.94 37 0 15 0
29SEP26 190.00 C 0.00 0.00 0.00 10.66 +0.83 37 0 67 0
29SEP26 192.50 C 0.00 0.00 0.00 9.92 +0.78 37 0 17 0
29SEP26 195.00 C 0.00 0.00 0.00 9.24 +0.74 37 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 8.59 +0.68 37 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 7.98 +0.72 37 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 6.80 +0.61 37 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 5.76 +0.47 37 0 105 0
29SEP26 215.00 C 0.00 0.00 0.00 4.96 +0.36 37 0 11 0
29SEP26 220.00 C 0.00 0.00 0.00 4.16 +0.35 37 0 49 0
29SEP26 225.00 C 0.00 0.00 0.00 3.57 +0.35 37 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 2.98 +0.27 37 0 458 0
29SEP26 235.00 C 0.00 0.00 0.00 2.54 +0.24 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 2.13 +0.23 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 1.79 +0.17 37 0 0 0
29SEP26 250.00 C 1.84 1.84 1.84 1.55 +0.17 37 15 49 +15
29SEP26 255.00 C 0.00 0.00 0.00 1.24 +0.12 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.06 +0.12 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 0.87 +0.10 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 0.73 +0.08 37 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.61 +0.07 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.49 +0.05 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.42 +0.05 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.35 +0.05 37 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 35.48 +1.66 36 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 33.86 +1.70 36 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 32.29 +1.65 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 31.13 +1.47 37 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 29.29 +1.05 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 27.88 +1.55 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 26.52 +0.90 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 25.77 +1.92 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 24.23 +1.45 36 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 23.03 +1.29 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 21.87 +1.29 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 20.86 +1.36 37 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 19.70 +1.21 36 0 0 0
30DEC26 180.00 C 17.66 17.66 17.66 18.68 +1.15 36 1 19 -1
30DEC26 182.50 C 0.00 0.00 0.00 17.87 +1.26 37 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 16.82 +1.08 36 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 15.92 +1.01 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 15.23 +1.16 37 0 31 0
30DEC26 192.50 C 0.00 0.00 0.00 14.29 +0.96 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 13.56 +0.95 37 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 12.84 +0.90 37 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 12.16 +0.60 37 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 11.03 +0.78 37 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 9.78 +0.66 37 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 8.82 +0.65 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 7.78 +0.52 37 0 33 0
30DEC26 225.00 C 0.00 0.00 0.00 6.99 +0.51 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 6.21 +0.50 37 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 5.46 +0.37 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 4.90 +0.38 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 4.34 +0.38 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 3.80 +0.27 37 0 274 0
30DEC26 255.00 C 0.00 0.00 0.00 3.40 +0.27 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.01 +0.27 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 2.61 +0.19 37 0 9 0
30DEC26 270.00 C 0.00 0.00 0.00 2.35 +0.19 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 2.08 +0.19 37 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 37.84 +0.62 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 36.89 +1.79 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 35.35 +1.74 35 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 33.77 +1.57 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 32.39 +1.54 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 30.92 +1.35 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 29.74 +1.44 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 28.56 +1.49 35 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 27.39 +1.37 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 26.51 +1.69 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 25.17 +1.41 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 24.21 +1.43 36 0 10 0
30MAR27 177.50 C 0.00 0.00 0.00 23.27 +1.46 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 22.34 +1.52 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 21.26 +1.40 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 20.32 +1.28 36 0 3 0
30MAR27 187.50 C 0.00 0.00 0.00 19.54 +1.30 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 18.60 +0.97 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 17.77 +1.10 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 16.96 +1.03 36 0 2 0
30MAR27 197.50 C 0.00 0.00 0.00 16.16 +1.02 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 15.45 +0.50 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 14.61 +0.97 37 0 31 0
30MAR27 210.00 C 0.00 0.00 0.00 13.30 +0.98 37 0 577 0
30MAR27 215.00 C 12.00 12.00 12.00 11.73 +0.44 36 5 27 +5
30MAR27 220.00 C 10.60 10.60 10.60 11.08 +0.80 37 2 39 +2
30MAR27 225.00 C 0.00 0.00 0.00 10.06 +0.79 37 0 23 0
TOTAL CALL 750 19,503 +196
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29APR26 150.00 P 0.04 0.04 0.04 0.01 0.00 73 5 86 0
29APR26 152.50 P 0.05 0.05 0.05 0.01 0.00 65 6 187 0
29APR26 155.00 P 0.06 0.07 0.06 0.01 0.00 58 13 207 0
29APR26 157.50 P 0.08 0.10 0.08 0.01 -0.02 50 17 224 0
29APR26 160.00 P 0.10 0.12 0.10 0.01 -0.07 43 23 189 -20
29APR26 162.50 P 0.16 0.17 0.14 0.01 -0.21 35 9 277 -9
29APR26 165.00 P 0.31 0.31 0.22 0.05 -0.49 35 18 299 -12
29APR26 167.50 P 0.70 0.70 0.33 0.20 -0.93 35 19 246 +15
29APR26 170.00 P 0.90 0.90 0.90 0.57 -1.48 34 24 296 -24
29APR26 172.50 P 2.27 2.27 1.50 1.37 -2.05 34 21 362 -9
29APR26 175.00 P 3.84 3.84 2.90 2.68 -2.35 33 26 400 0
29APR26 177.50 P 0.00 0.00 0.00 4.63 -2.41 35 0 284 0
29APR26 180.00 P 8.40 8.40 7.00 6.83 -2.45 34 38 691 -18
29APR26 182.50 P 11.00 11.00 9.49 9.49 -2.17 52 82 256 -22
29APR26 185.00 P 13.40 13.40 13.40 11.70 -2.41 0 1 259 0
29APR26 187.50 P 15.92 15.92 15.92 14.20 -2.40 0 5 244 -5
29APR26 190.00 P 0.00 0.00 0.00 16.70 -2.40 0 0 82 0
29APR26 192.50 P 0.00 0.00 0.00 19.20 -2.40 0 0 23 0
29APR26 195.00 P 22.80 22.80 22.80 21.70 -2.40 0 19 449 0
29APR26 197.50 P 0.00 0.00 0.00 24.20 -2.40 0 0 6 -1
29APR26 200.00 P 0.00 0.00 0.00 26.70 -2.40 0 0 1 0
29APR26 205.00 P 0.00 0.00 0.00 31.70 -2.40 0 0 15 0
29APR26 210.00 P 0.00 0.00 0.00 36.70 -2.41 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 41.70 -2.41 0 0 0 -100
29APR26 220.00 P 0.00 0.00 0.00 46.70 -2.41 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 51.70 -2.40 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 56.70 -2.41 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 61.70 -2.40 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 66.70 -2.40 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 71.70 -2.40 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 76.70 -2.40 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 81.70 -2.40 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 86.71 -2.39 195 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 91.70 -2.40 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 96.70 -2.40 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 101.70 -2.40 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 107.05 -2.05 315 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 111.70 -2.40 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 116.71 -2.39 241 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 121.70 -2.44 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 126.70 -2.40 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 136.70 -2.40 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 146.70 -2.40 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.52 -0.33 37 0 96 0
28MAY26 150.00 P 1.26 1.26 1.06 0.75 -0.41 37 22 40 +2
28MAY26 152.50 P 1.51 1.51 1.40 1.03 -0.51 37 2 178 0
28MAY26 155.00 P 1.95 2.04 1.93 1.40 -0.64 37 27 332 +25
28MAY26 157.50 P 2.43 2.43 2.15 1.87 -0.77 37 16 150 +6
28MAY26 160.00 P 3.05 3.05 2.57 2.44 -0.89 37 17 131 +15
28MAY26 162.50 P 3.76 3.76 3.34 3.11 -1.05 37 17 134 +15
28MAY26 165.00 P 4.11 4.11 4.11 3.93 -1.19 37 1 121 0
28MAY26 167.50 P 0.00 0.00 0.00 4.79 -1.40 37 0 54 0
28MAY26 170.00 P 0.00 0.00 0.00 5.79 -1.57 37 0 164 0
28MAY26 172.50 P 7.95 7.95 6.90 6.90 -1.66 37 27 233 +26
28MAY26 175.00 P 8.88 8.88 8.36 8.36 -1.57 37 6 203 +4
28MAY26 177.50 P 9.94 9.94 9.94 9.89 -1.61 38 4 169 +4
28MAY26 180.00 P 0.00 0.00 0.00 11.28 -1.88 37 0 297 0
28MAY26 182.50 P 0.00 0.00 0.00 12.97 -1.96 37 0 187 0
28MAY26 185.00 P 0.00 0.00 0.00 14.74 -2.08 37 0 126 0
28MAY26 187.50 P 0.00 0.00 0.00 16.67 -2.09 37 0 154 0
28MAY26 190.00 P 0.00 0.00 0.00 18.65 -2.19 37 0 62 0
28MAY26 192.50 P 21.36 21.36 21.36 20.10 -2.85 32 24 81 +24
28MAY26 195.00 P 0.00 0.00 0.00 22.88 -2.26 37 0 93 0
28MAY26 197.50 P 0.00 0.00 0.00 25.07 -2.32 37 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 27.36 -2.32 37 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 32.44 -2.35 42 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 37.04 -2.19 41 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 41.97 -2.16 44 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 46.86 -2.25 45 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 51.85 -2.25 48 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 56.80 -2.59 50 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 61.85 -2.57 54 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 66.86 -2.24 58 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 71.84 -2.55 60 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 76.85 -2.57 64 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 81.83 -2.59 66 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 86.80 -2.62 67 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 91.85 -2.54 72 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 96.85 -2.54 75 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 101.78 -2.64 74 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 107.05 -2.37 86 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 111.83 -2.54 81 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 116.84 -2.54 84 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 121.85 -2.53 87 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 126.83 -2.54 88 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 136.83 -2.54 93 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 146.84 -2.54 98 0 0 0
29JUN26 147.50 P 2.30 2.30 2.30 1.91 -0.46 37 2 23 +2
29JUN26 150.00 P 0.00 0.00 0.00 2.40 -0.48 37 0 115 0
29JUN26 152.50 P 0.00 0.00 0.00 2.92 -0.62 37 0 84 0
29JUN26 155.00 P 3.62 3.62 3.62 3.51 -0.72 36 5 54 +1
29JUN26 157.50 P 4.31 4.31 4.20 4.20 -0.87 36 16 8 -8
29JUN26 160.00 P 0.00 0.00 0.00 4.87 -1.07 36 0 79 0
29JUN26 162.50 P 5.62 5.62 5.62 5.64 -1.27 36 15 98 +15
29JUN26 165.00 P 0.00 0.00 0.00 6.61 -1.32 35 0 69 0
29JUN26 167.50 P 8.10 8.10 8.06 7.63 -1.43 35 5 316 -5
29JUN26 170.00 P 0.00 0.00 0.00 8.79 -1.49 35 0 2,007 0
29JUN26 172.50 P 0.00 0.00 0.00 9.98 -1.56 35 0 146 0
29JUN26 175.00 P 0.00 0.00 0.00 11.34 -1.63 35 0 103 0
29JUN26 177.50 P 0.00 0.00 0.00 12.74 -1.76 35 0 112 0
29JUN26 180.00 P 0.00 0.00 0.00 14.27 -1.94 35 0 1,164 0
29JUN26 182.50 P 0.00 0.00 0.00 16.28 -1.66 36 0 67 0
29JUN26 185.00 P 0.00 0.00 0.00 18.02 -1.70 36 0 69 0
29JUN26 187.50 P 0.00 0.00 0.00 19.80 -1.78 36 0 112 0
29JUN26 190.00 P 0.00 0.00 0.00 21.01 -2.50 33 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 23.60 -1.88 36 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 25.57 -1.98 36 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 27.64 -1.99 36 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 29.79 -2.00 36 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 34.56 -1.85 39 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 38.74 -2.07 37 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 43.37 -2.39 38 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 48.07 -2.40 38 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 52.95 -2.40 39 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 57.79 -2.37 39 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 62.68 -2.37 40 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 67.14 -2.89 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 72.07 -2.76 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 77.19 -2.72 0 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 81.96 -2.84 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 86.93 -2.84 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 91.90 -2.84 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 96.87 -2.84 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 101.85 -2.84 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 107.05 -2.60 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 111.83 -2.83 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 116.84 -2.80 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 121.85 -2.77 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 126.83 -2.77 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 136.83 -2.74 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 146.84 -2.70 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 3.24 -0.64 36 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 3.86 -0.69 37 0 6 0
30JUL26 152.50 P 0.00 0.00 0.00 4.45 -0.83 36 0 4 0
30JUL26 155.00 P 0.00 0.00 0.00 5.13 -0.88 36 0 2 0
30JUL26 157.50 P 0.00 0.00 0.00 5.87 -0.98 36 0 16 0
30JUL26 160.00 P 0.00 0.00 0.00 6.67 -1.11 36 0 203 0
30JUL26 162.50 P 8.40 8.52 8.20 7.56 -1.26 35 51 236 +40
30JUL26 165.00 P 9.46 9.59 9.34 8.63 -1.33 36 101 282 +88
30JUL26 167.50 P 10.60 10.72 10.60 9.69 -1.44 35 30 137 -15
30JUL26 170.00 P 12.00 12.00 12.00 10.85 -1.45 35 15 90 +15
30JUL26 172.50 P 12.61 12.61 12.41 12.41 -1.33 36 42 46 0
30JUL26 175.00 P 0.00 0.00 0.00 13.40 -1.66 35 0 30 0
30JUL26 177.50 P 15.64 15.64 15.64 14.81 -1.71 35 1 21 0
30JUL26 180.00 P 0.00 0.00 0.00 16.31 -1.80 35 0 34 0
30JUL26 182.50 P 0.00 0.00 0.00 17.89 -2.07 35 0 45 0
30JUL26 185.00 P 0.00 0.00 0.00 19.95 -1.75 36 0 136 0
30JUL26 187.50 P 0.00 0.00 0.00 21.70 -1.79 36 0 6 0
30JUL26 190.00 P 0.00 0.00 0.00 23.49 -1.79 36 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 25.29 -1.93 36 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 27.23 -1.93 36 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 29.18 -1.94 36 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 31.99 -1.28 39 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 35.45 -2.08 37 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 39.80 -2.13 37 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 44.23 -2.22 37 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 48.78 -2.28 37 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 5.94 -0.62 37 1 27 0
29SEP26 150.00 P 0.00 0.00 0.00 6.72 -0.71 37 0 3 0
29SEP26 152.50 P 0.00 0.00 0.00 7.53 -0.77 37 1 7 +1
29SEP26 155.00 P 0.00 0.00 0.00 8.38 -0.87 37 0 20 0
29SEP26 157.50 P 10.00 10.00 10.00 9.25 -1.06 37 1 17 0
29SEP26 160.00 P 0.00 0.00 0.00 10.24 -1.09 37 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 11.23 -0.88 37 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 12.32 -1.27 37 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 13.46 -1.48 37 0 169 0
29SEP26 170.00 P 15.40 15.40 15.40 14.72 -1.52 37 2 770 +2
29SEP26 172.50 P 0.00 0.00 0.00 16.54 -0.80 38 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 18.01 -0.75 38 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 18.75 -1.62 37 0 58 0
29SEP26 180.00 P 0.00 0.00 0.00 20.25 -1.67 37 0 710 0
29SEP26 182.50 P 0.00 0.00 0.00 21.77 -1.57 37 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 23.78 -1.19 37 0 55 0
29SEP26 187.50 P 0.00 0.00 0.00 25.37 -1.25 37 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 27.12 -1.57 38 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 29.19 -1.31 38 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 31.04 -0.98 38 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 32.16 -2.09 37 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 34.54 -1.59 38 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 37.87 -2.32 37 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 42.76 -1.54 39 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 46.53 -2.00 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 50.81 -2.06 38 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 54.62 -2.67 36 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 59.06 -2.74 36 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 63.58 -2.80 35 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 68.82 -2.21 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 72.84 -2.90 33 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 78.23 -2.28 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 82.35 -2.96 29 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 87.87 -2.29 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 92.70 -2.34 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 97.57 -2.36 38 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 102.49 -2.37 38 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 107.42 -2.38 38 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 112.41 -2.34 39 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 117.34 -2.37 39 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 9.17 -0.67 38 0 505 0
30DEC26 150.00 P 0.00 0.00 0.00 10.06 -0.68 38 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 10.98 -0.83 38 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 11.99 -0.90 38 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 12.87 -1.11 37 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 13.96 -1.14 37 0 123 0
30DEC26 162.50 P 0.00 0.00 0.00 15.05 -1.22 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 16.21 -1.29 37 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 17.44 -1.39 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 18.67 -1.48 37 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 19.98 -1.49 37 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 21.33 -1.56 37 0 99 0
30DEC26 177.50 P 0.00 0.00 0.00 22.76 -1.55 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 24.21 -1.62 37 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 25.74 -1.53 37 0 23 0
30DEC26 185.00 P 0.00 0.00 0.00 27.28 -1.63 37 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 28.88 -1.69 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 30.62 -1.66 37 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 32.21 -1.81 37 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 33.96 -1.85 37 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 35.72 -1.89 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 38.19 -1.28 38 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 41.21 -2.07 37 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 45.05 -2.16 37 0 48 0
30DEC26 215.00 P 0.00 0.00 0.00 49.45 -1.78 38 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 53.53 -1.70 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 57.66 -1.76 38 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 61.92 -1.78 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 66.27 -1.78 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 70.66 -1.82 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 75.12 -1.83 38 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 79.61 -2.12 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 84.19 -2.16 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 88.84 -2.17 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 93.50 -2.22 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 98.22 -2.27 37 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 103.06 -2.24 37 0 0 0
30MAR27 147.50 P 12.40 12.40 12.28 11.62 -0.57 37 38 41 +38
30MAR27 150.00 P 0.00 0.00 0.00 12.59 -0.69 37 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 13.68 -0.69 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 14.77 -0.70 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 15.86 -0.71 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 16.97 -0.85 37 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 18.24 -0.88 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 19.51 -0.90 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 20.78 -0.94 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 22.00 -1.05 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 23.31 -1.24 37 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 24.67 -1.38 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 26.27 -1.28 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 27.78 -1.29 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 28.92 -1.64 37 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 30.74 -1.42 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 32.30 -1.70 37 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 33.90 -1.56 37 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 36.13 -1.02 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 37.26 -1.62 37 0 15 0
30MAR27 197.50 P 0.00 0.00 0.00 39.28 -1.38 38 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 40.73 -1.73 38 0 6 0
30MAR27 205.00 P 0.00 0.00 0.00 44.64 -1.50 38 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 48.35 -1.58 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 52.18 -1.64 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 56.09 -1.69 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 60.10 -1.75 38 0 0 0
TOTAL PUT 815 22,291 +90
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 8.37
29APR26 5.00 C 0.00 0.00 0.00 3.37 -0.05 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.12 -0.05 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.87 -0.05 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.62 -0.05 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.37 -0.05 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.37 -0.05 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.63 -0.05 65 0 60 0
29APR26 8.00 C 0.37 0.37 0.37 0.40 -0.06 59 10 66 +5
29APR26 8.25 C 0.00 0.00 0.00 0.21 -0.06 57 0 81 0
29APR26 8.50 C 0.10 0.10 0.06 0.09 -0.05 58 61 160 +49
29APR26 8.75 C 0.00 0.00 0.00 0.03 -0.03 58 0 136 0
29APR26 9.00 C 0.01 0.01 0.01 0.01 -0.02 62 4 330 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 611 0
29APR26 9.50 C 0.01 0.01 0.01 0.01 0.00 96 4 576 0
29APR26 9.75 C 0.01 0.01 0.01 0.01 0.00 112 10 477 -10
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 127 0 706 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 155 0 582 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 181 0 469 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 205 0 356 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 228 0 140 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 249 0 428 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 269 0 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 288 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 307 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 324 0 21 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 341 0 201 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 357 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 372 0 112 0
28MAY26 5.75 C 0.00 0.00 0.00 2.63 -0.06 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.37 -0.07 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.13 -0.07 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.90 -0.03 49 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.67 -0.04 51 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.45 -0.03 52 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.24 -0.04 51 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.05 -0.07 52 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.88 -0.06 53 0 0 0
28MAY26 8.00 C 0.71 0.71 0.71 0.73 -0.03 54 10 10 +10
28MAY26 8.25 C 0.00 0.00 0.00 0.57 -0.06 51 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.45 -0.06 51 0 45 0
28MAY26 8.75 C 0.31 0.31 0.31 0.36 -0.05 52 2 30 -2
28MAY26 9.00 C 0.25 0.25 0.24 0.28 -0.04 52 12 234 +2
28MAY26 9.25 C 0.00 0.00 0.00 0.21 -0.04 52 0 37 0
28MAY26 9.50 C 0.00 0.00 0.00 0.16 -0.04 52 0 56 0
28MAY26 9.75 C 0.09 0.09 0.09 0.12 -0.03 52 10 193 +10
28MAY26 10.00 C 0.00 0.00 0.00 0.09 -0.02 53 0 147 0
28MAY26 10.50 C 0.06 0.06 0.05 0.05 -0.01 53 7 63 0
28MAY26 11.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 256 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 113 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 65 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 82 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 4.78 -0.06 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.67 -0.07 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.57 -0.07 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.47 -0.07 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.37 -0.07 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.27 -0.07 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.17 -0.07 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.07 -0.07 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.97 -0.07 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.87 -0.07 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.79 -0.05 53 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.68 -0.06 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.57 -0.08 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.47 -0.08 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.37 -0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.13 -0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.90 -0.03 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.67 -0.03 53 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.45 -0.03 56 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.23 -0.03 56 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.02 -0.03 57 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 1.82 -0.03 57 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.62 -0.04 56 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.44 -0.03 56 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.26 -0.04 55 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.12 -0.05 56 0 15 0
29JUN26 8.00 C 0.95 0.95 0.95 0.99 -0.01 57 11 96 -11
29JUN26 8.25 C 0.00 0.00 0.00 0.85 -0.03 56 0 97 0
29JUN26 8.50 C 0.00 0.00 0.00 0.73 -0.03 55 0 138 0
29JUN26 8.75 C 0.00 0.00 0.00 0.61 -0.05 54 0 115 0
29JUN26 9.00 C 0.00 0.00 0.00 0.53 -0.04 55 0 59 0
29JUN26 9.25 C 0.00 0.00 0.00 0.45 -0.04 55 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.38 -0.04 55 0 183 0
29JUN26 9.75 C 0.00 0.00 0.00 0.32 -0.04 55 0 110 0
29JUN26 10.00 C 0.00 0.00 0.00 0.27 -0.04 55 0 226 0
29JUN26 10.50 C 0.15 0.15 0.15 0.19 -0.03 55 5 195 +5
29JUN26 11.00 C 0.00 0.00 0.00 0.13 -0.03 55 0 363 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 -0.02 55 0 388 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 -0.02 55 0 517 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 45 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 420 0
30JUL26 5.75 C 0.00 0.00 0.00 2.74 -0.03 56 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.53 -0.03 57 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.32 -0.04 56 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.13 -0.03 57 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.94 -0.03 57 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.76 -0.04 57 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.59 -0.04 56 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.43 -0.05 56 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.29 -0.05 56 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.18 -0.03 58 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.05 -0.04 57 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.94 -0.04 57 0 32 0
30JUL26 8.75 C 0.00 0.00 0.00 0.83 -0.05 57 0 30 0
30JUL26 9.00 C 0.00 0.00 0.00 0.74 -0.05 57 0 18 0
30JUL26 9.25 C 0.00 0.00 0.00 0.66 -0.04 57 0 19 0
30JUL26 9.50 C 0.00 0.00 0.00 0.59 -0.04 57 0 21 0
30JUL26 9.75 C 0.00 0.00 0.00 0.52 -0.04 57 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 0.46 -0.04 57 0 22 0
30JUL26 10.50 C 0.00 0.00 0.00 0.36 -0.03 58 0 3 0
30JUL26 11.00 C 0.00 0.00 0.00 0.28 -0.03 58 0 22 0
30JUL26 11.50 C 0.00 0.00 0.00 0.22 -0.02 58 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 0.17 -0.02 58 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.13 -0.01 58 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.76 -0.03 54 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.67 -0.03 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.58 -0.04 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.50 -0.03 56 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.29 -0.04 57 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.09 -0.03 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.89 -0.04 58 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.70 -0.03 58 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.52 -0.03 59 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.34 -0.04 58 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.18 -0.03 59 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.02 -0.03 58 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 1.86 -0.03 58 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.72 -0.04 58 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.59 -0.04 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.50 -0.01 60 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.36 -0.04 58 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.26 -0.04 59 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.16 -0.04 59 0 34 0
29SEP26 9.00 C 0.00 0.00 0.00 1.07 -0.04 59 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 0.99 -0.03 59 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.91 -0.03 59 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.84 -0.03 59 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.77 -0.03 59 0 213 0
29SEP26 10.50 C 0.00 0.00 0.00 0.65 -0.03 59 0 28 0
29SEP26 11.00 C 0.00 0.00 0.00 0.55 -0.03 59 0 13 0
29SEP26 11.50 C 0.00 0.00 0.00 0.47 -0.02 60 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.39 -0.02 59 0 6 0
29SEP26 12.50 C 0.00 0.00 0.00 0.33 -0.02 60 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.28 -0.01 60 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.24 -0.01 60 0 15 0
29SEP26 14.00 C 0.16 0.16 0.16 0.20 -0.01 60 6 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.17 -0.01 60 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 -0.01 60 0 35 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 -0.01 60 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 -0.01 60 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 3.79 -0.03 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.71 -0.03 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.63 -0.03 56 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.44 -0.03 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.26 -0.03 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.08 -0.03 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.90 -0.03 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.74 -0.03 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.58 -0.03 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.43 -0.03 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.29 -0.04 57 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.16 -0.04 58 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.04 -0.03 58 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.92 -0.03 58 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.81 -0.03 58 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 1.71 -0.03 59 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.61 -0.03 59 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.52 -0.02 59 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 1.43 -0.02 59 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.35 -0.02 59 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.27 -0.02 59 0 117 0
30DEC26 9.75 C 0.00 0.00 0.00 1.19 -0.03 59 0 72 0
30DEC26 10.00 C 0.00 0.00 0.00 1.12 -0.03 59 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.00 -0.02 59 0 1,080 0
30DEC26 11.00 C 0.00 0.00 0.00 0.88 -0.02 59 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.78 -0.02 59 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 0.70 -0.01 60 0 90 0
30DEC26 12.50 C 0.00 0.00 0.00 0.62 -0.01 60 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.55 -0.01 60 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.49 -0.01 60 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.43 -0.01 60 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.38 -0.01 60 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 -0.01 60 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 -0.01 60 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 -0.01 60 0 76 0
30MAR27 5.75 C 0.00 0.00 0.00 3.23 -0.03 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.07 -0.04 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.92 -0.05 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.78 -0.05 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.65 -0.04 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.52 -0.05 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.40 -0.04 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.29 -0.04 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.18 -0.04 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.07 -0.04 58 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.97 -0.04 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.88 -0.04 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.79 -0.04 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.70 -0.04 58 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.62 -0.04 58 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.54 -0.04 58 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.47 -0.03 59 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.40 -0.03 59 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.27 -0.03 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.15 -0.03 59 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 1.04 -0.03 59 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.95 -0.03 59 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 0.86 -0.03 59 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.78 -0.03 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.71 -0.03 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.65 -0.02 59 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.59 -0.02 59 0 0 0
30MAR27 15.00 C 0.39 0.39 0.39 0.54 -0.02 59 10 11 +10
30MAR27 15.50 C 0.39 0.39 0.39 0.49 -0.02 59 10 8 -3
TOTAL CALL 172 16,510 +65
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 330 0 61 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 302 0 25 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 276 0 57 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 250 0 90 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 226 0 60 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 201 0 115 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 177 0 213 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 154 0 247 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 132 0 222 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 110 0 183 0
29APR26 7.50 P 0.01 0.01 0.01 0.01 0.00 88 7 256 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 66 0 294 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 -0.02 60 0 777 0
29APR26 8.25 P 0.00 0.00 0.00 0.09 -0.02 57 0 227 0
29APR26 8.50 P 0.22 0.22 0.22 0.21 -0.02 54 4 140 -4
29APR26 8.75 P 0.00 0.00 0.00 0.40 -0.01 52 0 91 0
29APR26 9.00 P 0.65 0.65 0.60 0.64 +0.04 63 45 358 -25
29APR26 9.25 P 0.00 0.00 0.00 0.88 +0.04 0 0 490 0
29APR26 9.50 P 0.00 0.00 0.00 1.13 +0.05 0 0 346 0
29APR26 9.75 P 0.00 0.00 0.00 1.40 +0.03 130 0 101 0
29APR26 10.00 P 0.00 0.00 0.00 1.64 +0.01 129 0 442 0
29APR26 10.50 P 0.00 0.00 0.00 2.14 0.00 157 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 2.65 +0.01 206 0 493 0
29APR26 11.50 P 0.00 0.00 0.00 3.14 0.00 208 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 3.64 +0.02 231 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 4.14 +0.02 253 0 7 -30
29APR26 13.00 P 0.00 0.00 0.00 4.64 +0.02 274 0 0 -15
29APR26 13.50 P 0.00 0.00 0.00 5.14 0.00 294 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.64 +0.01 312 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.14 +0.01 329 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.64 +0.01 346 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.14 +0.01 362 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.64 +0.01 378 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 70 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 61 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 -0.01 51 0 51 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 0.00 55 0 89 0
28MAY26 6.75 P 0.08 0.08 0.08 0.05 0.00 55 5 205 -5
28MAY26 7.00 P 0.09 0.09 0.09 0.08 -0.01 55 10 422 +10
28MAY26 7.25 P 0.00 0.00 0.00 0.12 -0.01 54 0 142 0
28MAY26 7.50 P 0.20 0.20 0.19 0.18 -0.01 54 4 183 +4
28MAY26 7.75 P 0.26 0.26 0.26 0.25 -0.01 53 10 216 -10
28MAY26 8.00 P 0.35 0.35 0.35 0.34 -0.02 53 10 1,543 +8
28MAY26 8.25 P 0.45 0.48 0.45 0.45 -0.02 53 6 119 +6
28MAY26 8.50 P 0.00 0.00 0.00 0.60 0.00 55 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 0.72 -0.02 51 10 68 +10
28MAY26 9.00 P 0.00 0.00 0.00 0.90 +0.01 53 0 246 0
28MAY26 9.25 P 0.00 0.00 0.00 1.08 +0.01 52 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.29 -0.01 54 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.50 -0.01 55 0 35 0
28MAY26 10.00 P 0.00 0.00 0.00 1.73 0.00 57 0 43 0
28MAY26 10.50 P 0.00 0.00 0.00 2.23 +0.04 67 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.69 +0.02 68 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 3.18 +0.02 73 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.68 +0.02 80 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 4.17 +0.02 84 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.66 +0.01 86 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.16 +0.02 92 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.66 +0.03 98 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.15 +0.02 98 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.65 +0.02 103 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.15 +0.02 108 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.65 +0.01 113 0 0 0
29JUN26 3.60 P 0.01 0.01 0.01 0.01 0.00 92 37 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 90 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 87 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 134 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 180 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 54 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 59 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 57 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 0.00 57 0 317 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 0.00 57 0 423 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 -0.01 56 0 346 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 -0.01 56 0 538 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 0.00 57 0 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.30 0.00 57 0 166 0
29JUN26 7.50 P 0.00 0.00 0.00 0.38 -0.01 56 0 209 0
29JUN26 7.75 P 0.00 0.00 0.00 0.48 -0.01 57 0 184 0
29JUN26 8.00 P 0.00 0.00 0.00 0.59 -0.01 57 0 1,053 0
29JUN26 8.25 P 0.00 0.00 0.00 0.72 0.00 57 0 279 0
29JUN26 8.50 P 0.00 0.00 0.00 0.84 -0.02 56 0 839 0
29JUN26 8.75 P 0.00 0.00 0.00 0.98 -0.03 56 0 291 0
29JUN26 9.00 P 1.16 1.16 1.16 1.14 -0.02 56 15 94 +15
29JUN26 9.25 P 0.00 0.00 0.00 1.32 -0.01 56 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.50 -0.01 56 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 1.68 0.00 56 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.89 0.00 57 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.31 0.00 57 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.75 0.00 57 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.23 +0.02 61 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.71 +0.02 64 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.20 +0.02 67 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.69 +0.02 70 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.19 +0.02 75 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.68 +0.02 77 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.18 +0.02 81 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.67 +0.02 82 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.15 +0.01 80 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.66 +0.02 87 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.10 -0.01 59 0 104 0
30JUL26 6.00 P 0.00 0.00 0.00 0.14 0.00 59 0 45 0
30JUL26 6.25 P 0.00 0.00 0.00 0.19 0.00 60 0 322 0
30JUL26 6.50 P 0.28 0.28 0.28 0.24 -0.01 59 1 42 +1
30JUL26 6.75 P 0.00 0.00 0.00 0.31 0.00 59 0 42 0
30JUL26 7.00 P 0.00 0.00 0.00 0.38 -0.01 59 0 56 0
30JUL26 7.25 P 0.00 0.00 0.00 0.47 -0.01 59 0 47 0
30JUL26 7.50 P 0.00 0.00 0.00 0.57 0.00 59 0 8 0
30JUL26 7.75 P 0.00 0.00 0.00 0.68 0.00 60 0 1 0
30JUL26 8.00 P 0.00 0.00 0.00 0.80 0.00 60 0 12 0
30JUL26 8.25 P 0.00 0.00 0.00 0.93 0.00 60 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.07 0.00 60 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.21 -0.01 59 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.36 -0.01 59 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.52 -0.01 59 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.70 0.00 59 0 16 0
30JUL26 9.75 P 0.00 0.00 0.00 1.88 -0.01 59 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.06 -0.02 59 0 10 0
30JUL26 10.50 P 0.00 0.00 0.00 2.46 -0.01 59 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.88 -0.01 59 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.33 +0.01 61 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.78 +0.01 61 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.26 +0.02 64 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 0.00 61 0 62 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 0.00 61 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 +0.01 62 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 0.00 61 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 0.00 61 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.25 +0.01 61 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.31 +0.01 61 0 153 0
29SEP26 6.25 P 0.00 0.00 0.00 0.38 +0.01 61 0 307 0
29SEP26 6.50 P 0.00 0.00 0.00 0.45 0.00 61 0 254 0
29SEP26 6.75 P 0.60 0.60 0.60 0.54 0.00 61 1 118 +1
29SEP26 7.00 P 0.00 0.00 0.00 0.64 +0.01 62 0 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.74 +0.01 61 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.86 +0.01 62 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 0.97 +0.01 62 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 1.11 +0.01 62 0 205 0
29SEP26 8.25 P 0.00 0.00 0.00 1.25 +0.02 62 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.39 +0.01 62 0 120 0
29SEP26 8.75 P 0.00 0.00 0.00 1.55 +0.02 63 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 1.70 +0.01 62 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 1.88 +0.02 63 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 2.04 +0.01 63 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.22 +0.01 63 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.40 +0.01 63 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.76 -0.01 62 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.16 0.00 63 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.57 0.00 63 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.99 0.00 63 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.43 +0.01 63 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.88 0.00 64 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.34 +0.01 64 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.81 +0.01 66 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.28 +0.01 66 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.76 +0.01 67 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.24 +0.01 68 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.73 +0.02 69 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 0.00 61 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 0.00 61 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 0.00 61 0 46 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 +0.01 61 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.37 +0.01 62 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.44 +0.01 61 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.52 +0.01 61 0 180 0
30DEC26 6.25 P 0.00 0.00 0.00 0.60 +0.01 61 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.70 +0.01 61 0 123 0
30DEC26 6.75 P 0.00 0.00 0.00 0.80 +0.01 61 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.92 +0.02 62 0 97 0
30DEC26 7.25 P 0.00 0.00 0.00 1.03 +0.01 62 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.15 +0.01 62 0 3,028 0
30DEC26 7.75 P 0.00 0.00 0.00 1.29 +0.02 62 0 3,090 0
30DEC26 8.00 P 0.00 0.00 0.00 1.43 +0.02 62 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.57 +0.02 62 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.72 +0.03 62 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 1.88 +0.03 63 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 2.04 +0.03 63 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.20 +0.03 63 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.38 +0.03 63 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.56 +0.03 63 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.74 +0.03 64 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.09 +0.01 63 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.46 -0.01 63 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.85 -0.01 63 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.26 0.00 63 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.67 0.00 63 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.10 0.00 63 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.54 0.00 63 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.98 0.00 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.44 +0.01 64 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.91 +0.01 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.38 +0.01 65 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.85 +0.01 66 0 0 0
30MAR27 5.75 P 0.70 0.70 0.70 0.60 +0.01 61 2 26 +2
30MAR27 6.00 P 0.00 0.00 0.00 0.69 +0.01 61 0 39 0
30MAR27 6.25 P 0.00 0.00 0.00 0.79 +0.01 61 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.89 0.00 61 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 1.00 0.00 61 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.13 +0.01 61 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.25 +0.01 61 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.38 +0.01 62 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.52 +0.01 62 0 6 0
30MAR27 8.00 P 0.00 0.00 0.00 1.66 +0.01 62 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.80 0.00 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.96 +0.01 62 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.12 +0.01 62 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.28 +0.01 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.45 +0.02 62 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.62 +0.02 63 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.80 +0.02 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.98 +0.02 63 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 3.34 +0.01 63 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.73 +0.01 63 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 4.11 0.00 63 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.51 0.00 63 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.91 +0.01 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.32 0.00 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.75 +0.01 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.18 +0.01 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.61 0.00 63 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.06 +0.01 63 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.52 +0.01 64 0 0 0
TOTAL PUT 167 33,665 -32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 40.90
29APR26 32.00 C 0.00 0.00 0.00 8.90 -0.81 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.90 -0.79 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.90 -0.79 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.90 -0.79 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.91 -0.78 71 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.91 -0.79 57 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.94 -0.78 59 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.02 -0.77 57 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 1.28 -0.66 62 0 60 0
29APR26 41.00 C 0.63 0.63 0.63 0.68 -0.60 60 65 140 +9
29APR26 42.00 C 0.28 0.28 0.28 0.30 -0.44 58 1 232 +1
29APR26 43.00 C 0.00 0.00 0.00 0.11 -0.27 58 0 411 0
29APR26 44.00 C 0.00 0.00 0.00 0.04 -0.13 60 0 339 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 -0.06 59 0 257 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 105 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 81 0 243 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 92 0 128 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 102 0 107 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 112 0 161 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 136 0 73 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 157 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 178 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 197 0 24 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 215 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 233 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.95 -0.76 44 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.08 -0.66 55 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.13 -0.64 52 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.09 -0.74 44 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.21 -0.71 44 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 4.39 -0.66 44 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 3.65 -0.60 44 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 2.98 -0.54 44 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 2.47 -0.41 45 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 1.95 -0.43 45 0 132 0
28MAY26 42.00 C 0.00 0.00 0.00 1.52 -0.37 44 0 81 0
28MAY26 43.00 C 0.00 0.00 0.00 1.18 -0.29 45 0 81 0
28MAY26 44.00 C 0.00 0.00 0.00 0.89 -0.24 44 0 123 0
28MAY26 45.00 C 0.00 0.00 0.00 0.67 -0.19 44 0 94 0
28MAY26 46.00 C 0.56 0.56 0.54 0.49 -0.15 44 11 61 +1
28MAY26 47.00 C 0.41 0.42 0.41 0.36 -0.11 44 48 132 +15
28MAY26 48.00 C 0.34 0.34 0.34 0.26 -0.08 44 2 180 +2
28MAY26 49.00 C 0.00 0.00 0.00 0.18 -0.07 44 0 111 0
28MAY26 50.00 C 0.22 0.22 0.22 0.13 -0.05 44 3 51 -3
28MAY26 52.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 98 0
28MAY26 55.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 149 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.94 -0.93 63 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.94 -0.89 58 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.94 -0.88 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.94 -0.95 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.98 -0.84 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.96 -0.88 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.97 -0.90 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.08 -0.86 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.24 -0.60 48 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.41 -0.75 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.57 -0.70 47 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.63 -0.62 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.93 -0.56 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.28 -0.52 42 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 3.68 -0.48 42 0 30 0
29JUN26 40.00 C 3.13 3.13 3.13 3.24 -0.45 44 15 105 +15
29JUN26 41.00 C 3.21 3.21 2.65 2.74 -0.40 43 47 126 +47
29JUN26 42.00 C 2.67 2.67 2.23 2.32 -0.34 43 35 164 +35
29JUN26 43.00 C 2.24 2.24 2.24 1.96 -0.29 43 15 119 +15
29JUN26 44.00 C 0.00 0.00 0.00 1.64 -0.26 43 0 138 0
29JUN26 45.00 C 0.00 0.00 0.00 1.36 -0.23 43 0 93 0
29JUN26 46.00 C 1.16 1.16 1.16 1.13 -0.18 43 15 109 +12
29JUN26 47.00 C 0.98 0.98 0.98 0.92 -0.16 43 6 134 -6
29JUN26 48.00 C 0.00 0.00 0.00 0.75 -0.14 43 0 108 0
29JUN26 49.00 C 0.70 0.70 0.70 0.61 -0.11 43 15 46 +15
29JUN26 50.00 C 0.00 0.00 0.00 0.47 -0.10 42 0 62 0
29JUN26 52.50 C 0.00 0.00 0.00 0.28 -0.05 43 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.16 -0.03 43 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 0.00 44 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.65 -0.56 49 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.84 -0.56 47 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.08 -0.61 47 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.23 -0.71 44 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.58 -0.48 44 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.99 -0.43 44 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.44 -0.39 44 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.01 -0.28 45 0 0 0
30JUL26 41.00 C 3.54 3.54 3.54 3.54 -0.36 45 15 15 +15
30JUL26 42.00 C 0.00 0.00 0.00 3.11 -0.28 44 0 9 0
30JUL26 43.00 C 2.65 2.65 2.65 2.73 -0.28 44 15 39 +15
30JUL26 44.00 C 0.00 0.00 0.00 2.40 -0.24 45 0 15 0
30JUL26 45.00 C 2.40 2.40 2.40 2.10 -0.19 45 8 23 +8
30JUL26 46.00 C 0.00 0.00 0.00 1.82 -0.18 44 0 45 0
30JUL26 47.00 C 0.00 0.00 0.00 1.58 -0.13 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 1.36 -0.13 44 0 10 0
30JUL26 49.00 C 0.00 0.00 0.00 1.14 -0.13 44 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.98 -0.08 44 0 40 0
30JUL26 52.50 C 0.00 0.00 0.00 0.66 -0.05 44 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.45 -0.02 44 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.29 -0.03 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.19 -0.01 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.26 -0.90 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.42 -0.90 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.67 -0.73 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.84 -0.69 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.99 -0.69 49 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 10.19 -0.69 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.48 -0.61 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.77 -0.59 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.11 -0.54 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.44 -0.54 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.78 -0.56 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.22 -0.53 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.66 -0.51 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.15 -0.48 45 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 4.68 -0.41 45 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 4.25 -0.39 45 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 3.86 -0.35 45 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 3.50 -0.30 45 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 3.19 -0.26 45 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 2.90 -0.26 45 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 2.64 -0.24 45 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.38 -0.24 45 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 2.05 -0.30 44 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 1.85 -0.29 44 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 1.42 -0.21 44 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 1.13 -0.11 45 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.86 -0.09 45 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.66 -0.06 45 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.50 -0.02 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.37 -0.03 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.28 -0.02 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.97 -0.64 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.25 -0.64 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.59 -0.58 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.86 -0.66 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.23 -0.64 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.63 -0.44 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.06 -0.42 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.52 -0.60 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.02 -0.59 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.54 -0.57 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.08 -0.43 45 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.66 -0.41 45 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 5.27 -0.38 45 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.90 -0.36 45 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 4.56 -0.34 45 0 27 0
30DEC26 46.00 C 0.00 0.00 0.00 4.25 -0.31 45 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 3.94 -0.31 45 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.68 -0.28 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.42 -0.27 45 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 3.14 -0.36 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.67 -0.15 45 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.15 -0.25 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.78 -0.22 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.51 -0.08 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.24 -0.12 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.00 -0.11 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.82 -0.08 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.70 -0.06 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.57 -0.06 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.13 -0.58 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.48 -0.59 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.87 -0.56 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.31 -0.51 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.75 -0.52 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.20 -0.51 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.69 -0.48 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.19 -0.50 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.72 -0.49 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.21 -0.53 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.79 -0.43 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.39 -0.42 45 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 6.02 -0.40 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.68 -0.37 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.35 -0.35 45 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 5.04 -0.35 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 4.73 -0.34 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.45 -0.31 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.20 -0.38 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.59 -0.36 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.19 -0.21 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.73 -0.19 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.37 -0.08 45 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.95 -0.21 45 0 0 0
TOTAL CALL 316 6,203 +196
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 138 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 122 0 30 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 107 0 246 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 92 0 61 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 125 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 206 0
29APR26 38.00 P 0.00 0.00 0.00 0.04 +0.01 61 0 196 0
29APR26 39.00 P 0.22 0.22 0.22 0.12 +0.02 58 12 47 +6
29APR26 40.00 P 0.36 0.36 0.36 0.34 +0.08 58 24 90 +14
29APR26 41.00 P 0.00 0.00 0.00 0.73 +0.20 56 0 145 0
29APR26 42.00 P 0.00 0.00 0.00 1.35 +0.36 54 0 162 0
29APR26 43.00 P 0.00 0.00 0.00 2.21 +0.53 58 0 156 0
29APR26 44.00 P 0.00 0.00 0.00 3.13 +0.65 58 0 192 0
29APR26 45.00 P 0.00 0.00 0.00 4.11 +0.73 61 0 29 0
29APR26 46.00 P 0.00 0.00 0.00 5.10 +0.76 0 0 115 0
29APR26 47.00 P 0.00 0.00 0.00 6.10 +0.78 0 0 43 -74
29APR26 48.00 P 0.00 0.00 0.00 7.10 +0.78 0 0 15 -41
29APR26 49.00 P 0.00 0.00 0.00 8.18 +0.86 142 0 2 0
29APR26 50.00 P 0.00 0.00 0.00 9.16 +0.74 148 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.64 +0.73 166 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.12 +0.71 175 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.60 +0.68 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 19.23 +0.91 283 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 21.65 +0.78 266 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 24.16 +0.75 293 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 26.63 +0.76 288 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 29.15 +0.83 324 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 31.62 +0.70 309 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.07 +0.03 45 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.12 +0.04 44 0 12 0
28MAY26 34.00 P 0.34 0.34 0.34 0.20 +0.06 44 2 47 +2
28MAY26 35.00 P 0.40 0.40 0.40 0.32 +0.09 44 24 75 -9
28MAY26 36.00 P 0.00 0.00 0.00 0.50 +0.14 44 0 127 0
28MAY26 37.00 P 0.78 0.85 0.78 0.73 +0.18 44 66 118 +46
28MAY26 38.00 P 1.11 1.11 1.11 1.04 +0.24 45 45 96 +2
28MAY26 39.00 P 1.49 1.49 1.44 1.39 +0.27 44 34 96 +28
28MAY26 40.00 P 0.00 0.00 0.00 1.82 +0.34 44 0 93 0
28MAY26 41.00 P 0.00 0.00 0.00 2.31 +0.39 43 0 118 0
28MAY26 42.00 P 0.00 0.00 0.00 2.90 +0.47 43 0 40 0
28MAY26 43.00 P 0.00 0.00 0.00 3.62 +0.52 44 0 60 0
28MAY26 44.00 P 0.00 0.00 0.00 4.35 +0.56 44 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 5.14 +0.61 44 0 57 0
28MAY26 46.00 P 0.00 0.00 0.00 5.97 +0.65 44 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 6.84 +0.68 44 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 7.76 +0.74 44 0 60 0
28MAY26 49.00 P 8.60 8.70 8.60 8.70 +0.75 45 2 62 +2
28MAY26 50.00 P 0.00 0.00 0.00 9.74 +0.73 51 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 12.21 +0.83 58 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 14.56 +0.72 52 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 17.08 +0.75 61 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 19.62 +0.81 72 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 21.96 +0.65 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 24.56 +0.76 76 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 27.03 +0.74 76 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 29.65 +0.87 99 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 31.94 +0.69 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.12 +0.04 43 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.19 +0.06 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.28 +0.07 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.41 +0.10 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.57 +0.12 43 0 0 0
29JUN26 35.00 P 0.86 0.86 0.85 0.78 +0.16 43 16 32 +1
29JUN26 36.00 P 0.00 0.00 0.00 1.05 +0.21 43 0 160 0
29JUN26 37.00 P 0.00 0.00 0.00 1.37 +0.26 43 0 44 0
29JUN26 38.00 P 0.00 0.00 0.00 1.73 +0.29 43 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 2.11 +0.31 43 0 76 0
29JUN26 40.00 P 0.00 0.00 0.00 2.56 +0.36 42 0 112 0
29JUN26 41.00 P 0.00 0.00 0.00 3.07 +0.41 42 0 50 0
29JUN26 42.00 P 0.00 0.00 0.00 3.65 +0.46 42 0 79 0
29JUN26 43.00 P 0.00 0.00 0.00 4.30 +0.52 42 0 90 0
29JUN26 44.00 P 0.00 0.00 0.00 5.02 +0.55 42 0 157 0
29JUN26 45.00 P 0.00 0.00 0.00 5.65 +0.48 41 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 6.41 +0.51 41 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 7.21 +0.55 40 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 8.09 +0.61 41 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.98 +0.64 41 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 9.86 +0.74 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.21 +0.83 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.58 +0.74 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.08 +0.75 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.62 +0.81 53 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.00 +0.69 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.56 +0.76 57 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.03 +0.74 57 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.65 +0.87 72 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 31.97 +0.72 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.80 +0.18 44 0 0 0
30JUL26 34.00 P 1.00 1.00 1.00 1.03 +0.21 44 15 15 +15
30JUL26 35.00 P 0.00 0.00 0.00 1.31 +0.25 44 0 18 0
30JUL26 36.00 P 0.00 0.00 0.00 1.63 +0.29 44 0 30 0
30JUL26 37.00 P 1.78 1.78 1.78 1.98 +0.31 44 13 15 0
30JUL26 38.00 P 0.00 0.00 0.00 2.36 +0.32 44 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 2.76 +0.35 43 0 25 0
30JUL26 40.00 P 2.94 2.94 2.94 3.23 +0.39 43 15 75 -10
30JUL26 41.00 P 0.00 0.00 0.00 3.75 +0.43 43 0 45 0
30JUL26 42.00 P 0.00 0.00 0.00 4.32 +0.47 43 0 55 0
30JUL26 43.00 P 0.00 0.00 0.00 4.95 +0.52 43 0 45 0
30JUL26 44.00 P 0.00 0.00 0.00 5.59 +0.52 43 0 64 0
30JUL26 45.00 P 0.00 0.00 0.00 6.29 +0.65 43 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 7.02 +0.67 43 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 7.77 +0.67 42 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 8.56 +0.64 42 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 9.37 +0.65 42 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 10.32 +0.80 44 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 12.60 +0.90 46 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 14.69 +0.61 40 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.20 +0.79 45 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 19.80 +0.97 53 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.10 +0.79 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.36 +0.07 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.48 +0.09 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.62 +0.11 45 0 0 0
29SEP26 30.00 P 0.97 0.97 0.97 0.79 +0.12 45 11 11 +11
29SEP26 31.00 P 1.20 1.20 1.20 1.00 +0.16 45 15 15 +15
29SEP26 32.00 P 0.00 0.00 0.00 1.23 +0.17 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.51 +0.21 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.81 +0.23 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.17 +0.28 45 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.53 +0.28 45 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 2.97 +0.34 46 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 3.37 +0.33 45 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 3.82 +0.33 45 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 4.32 +0.40 45 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 4.84 +0.43 44 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 5.41 +0.48 44 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 6.02 +0.47 44 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.67 +0.50 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.35 +0.53 45 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 8.05 +0.69 45 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 8.79 +0.62 45 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 9.53 +0.66 45 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 10.30 +0.70 45 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 11.05 +0.70 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.14 +0.76 44 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 15.46 +1.03 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.60 +1.00 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.96 +1.11 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.26 +0.81 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.73 +0.93 48 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.17 +0.88 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.66 +0.88 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.14 +0.89 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.77 +0.18 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.06 +0.18 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.41 +0.23 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.78 +0.23 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.17 +0.25 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.61 +0.29 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.06 +0.32 46 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.51 +0.35 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.97 +0.35 45 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 5.47 +0.37 45 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 6.01 +0.40 45 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.58 +0.42 45 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 7.18 +0.45 45 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 7.81 +0.48 45 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 8.47 +0.50 45 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 9.15 +0.47 45 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 9.85 +0.47 45 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 10.57 +0.50 45 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 11.32 +0.49 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.07 +0.74 45 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 14.03 +0.75 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.06 +0.54 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.17 +0.82 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.55 +1.06 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.55 +0.87 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.02 +1.08 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.29 +0.78 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.71 +0.93 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.18 +0.85 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.77 +0.24 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.14 +0.24 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.53 +0.25 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.98 +0.30 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.44 +0.31 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.89 +0.33 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.33 +0.36 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.83 +0.40 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.37 +0.45 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.91 +0.48 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.45 +0.43 45 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 8.04 +0.44 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.68 +0.48 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.36 +0.54 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.05 +0.60 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.74 +0.70 45 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.38 +0.64 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.13 +0.70 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.95 +0.80 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.90 +0.86 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.88 +0.90 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.93 +0.96 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.03 +0.97 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.01 +0.82 43 0 0 0
TOTAL PUT 294 5,491 +8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 60.90
29APR26 41.00 C 0.00 0.00 0.00 19.91 -0.04 188 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 18.91 -0.05 177 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 17.91 -0.04 166 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 16.91 -0.07 156 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.91 -0.04 145 0 32 0
29APR26 46.00 C 0.00 0.00 0.00 14.92 -0.05 154 0 287 0
29APR26 47.00 C 0.00 0.00 0.00 13.90 -0.06 0 0 641 0
29APR26 48.00 C 0.00 0.00 0.00 12.91 -0.06 115 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 11.91 -0.04 106 0 60 0
29APR26 50.00 C 0.00 0.00 0.00 10.92 -0.05 112 0 270 0
29APR26 52.50 C 0.00 0.00 0.00 8.42 -0.06 87 0 141 0
29APR26 55.00 C 5.92 5.92 5.92 5.94 -0.06 72 2 1,044 0
29APR26 57.50 C 3.68 3.68 3.68 3.45 -0.13 47 1,450 1,376 -1,400
29APR26 60.00 C 1.40 1.46 1.27 1.30 -0.09 42 93 9,755 -10
29APR26 62.50 C 0.27 0.27 0.18 0.32 0.00 49 3,528 4,625 -2,055
29APR26 65.00 C 0.05 0.07 0.05 0.08 +0.03 58 1,324 24,040 -120
29APR26 67.50 C 0.00 0.00 0.00 0.03 +0.02 70 0 11,353 0
29APR26 70.00 C 0.01 0.01 0.01 0.01 0.00 78 30 23,003 -30
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 94 0 2,646 0
29APR26 75.00 C 0.01 0.01 0.01 0.01 0.00 110 30 11,098 0
29APR26 77.50 C 0.01 0.01 0.01 0.01 0.00 126 30 3,624 +30
29APR26 80.00 C 0.02 0.02 0.02 0.01 0.00 140 90 2,272 +90
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 154 0 1,134 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 167 0 557 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 180 0 1,257 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 192 0 240 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 204 0 114 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 216 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 227 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 238 0 104 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 248 0 816 0
30APR26 42.00 C 0.00 0.00 0.00 18.92 -0.12 159 0 0 0
30APR26 43.00 C 0.00 0.00 0.00 17.92 -0.06 150 0 0 0
30APR26 44.00 C 0.00 0.00 0.00 16.92 -0.06 140 0 0 0
30APR26 45.00 C 0.00 0.00 0.00 15.92 -0.04 131 0 0 0
30APR26 46.00 C 0.00 0.00 0.00 14.93 -0.06 132 0 0 0
30APR26 47.00 C 0.00 0.00 0.00 13.93 -0.12 123 0 0 0
30APR26 48.00 C 0.00 0.00 0.00 13.06 +0.06 157 0 0 0
30APR26 49.00 C 0.00 0.00 0.00 12.07 +0.07 147 0 0 0
30APR26 50.00 C 0.00 0.00 0.00 11.07 +0.09 136 0 0 0
30APR26 52.50 C 0.00 0.00 0.00 8.46 -0.03 86 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 5.99 -0.03 69 0 0 0
30APR26 57.50 C 0.00 0.00 0.00 3.52 -0.06 47 0 60 0
30APR26 60.00 C 1.44 1.44 1.44 1.36 -0.08 37 2 36 0
30APR26 62.50 C 0.37 0.37 0.26 0.35 -0.01 42 462 631 +391
30APR26 65.00 C 0.07 0.07 0.07 0.08 +0.02 47 143 253 +135
30APR26 67.50 C 0.00 0.00 0.00 0.03 +0.02 57 0 20 0
30APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
08MAY26 42.00 C 0.00 0.00 0.00 18.93 - 58 0 0 -
08MAY26 43.00 C 0.00 0.00 0.00 17.93 - 0 0 0 -
08MAY26 44.00 C 0.00 0.00 0.00 16.93 - 0 0 0 -
08MAY26 45.00 C 0.00 0.00 0.00 15.93 - 0 0 0 -
08MAY26 46.00 C 0.00 0.00 0.00 14.93 - 0 0 0 -
08MAY26 47.00 C 0.00 0.00 0.00 13.93 - 0 0 0 -
08MAY26 48.00 C 0.00 0.00 0.00 13.06 - 79 0 0 -
08MAY26 49.00 C 0.00 0.00 0.00 12.07 - 74 0 0 -
08MAY26 50.00 C 0.00 0.00 0.00 11.07 - 68 0 0 -
08MAY26 52.50 C 0.00 0.00 0.00 8.46 - 40 0 0 -
08MAY26 55.00 C 0.00 0.00 0.00 5.99 - 33 0 0 -
08MAY26 57.50 C 0.00 0.00 0.00 3.64 - 29 0 0 -
08MAY26 60.00 C 1.94 1.94 1.94 1.66 - 26 10 10 -
08MAY26 62.50 C 0.63 0.63 0.46 0.56 - 27 20 18 -
08MAY26 65.00 C 0.15 0.15 0.15 0.15 - 28 30 30 -
08MAY26 67.50 C 0.00 0.00 0.00 0.04 - 31 0 0 -
08MAY26 70.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
08MAY26 72.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
08MAY26 75.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
08MAY26 77.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
08MAY26 80.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
08MAY26 82.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
08MAY26 85.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
08MAY26 87.50 C 0.00 0.00 0.00 0.01 - 76 0 0 -
08MAY26 90.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 19.98 -0.13 0 0 50 0
28MAY26 42.00 C 0.00 0.00 0.00 19.22 +0.13 77 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 18.12 +0.05 66 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 17.24 +0.14 70 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.18 +0.08 62 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 15.25 +0.17 62 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 14.18 +0.06 55 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.23 +0.09 53 0 143 0
28MAY26 49.00 C 0.00 0.00 0.00 12.08 -0.06 40 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 11.07 -0.12 36 0 50 0
28MAY26 52.50 C 0.00 0.00 0.00 8.59 -0.13 29 0 150 0
28MAY26 55.00 C 0.00 0.00 0.00 6.27 -0.17 29 0 616 0
28MAY26 57.50 C 4.16 4.16 4.16 4.06 -0.12 25 74 1,409 +30
28MAY26 60.00 C 2.46 2.46 2.46 2.54 +0.08 28 3,301 5,159 +3,276
28MAY26 62.50 C 1.35 1.41 1.19 1.28 -0.07 26 375 3,543 +72
28MAY26 65.00 C 0.69 0.71 0.53 0.61 -0.08 27 753 5,020 +562
28MAY26 67.50 C 0.37 0.37 0.28 0.28 -0.07 28 153 3,910 +64
28MAY26 70.00 C 0.19 0.19 0.17 0.11 -0.05 28 109 3,538 +5
28MAY26 72.50 C 0.11 0.11 0.11 0.04 -0.03 28 120 5,722 -30
28MAY26 75.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 2,252 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,446 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,241 0
28MAY26 82.50 C 0.02 0.02 0.02 0.01 0.00 39 40 353 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 538 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 451 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 296 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 26.98 -0.10 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.19 +0.09 91 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 25.13 +0.04 82 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.21 +0.09 84 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.20 +0.10 80 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.24 +0.12 78 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 20.98 -0.13 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 20.15 +0.04 65 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.22 +0.08 66 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 18.22 +0.08 62 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 17.24 +0.10 60 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.22 +0.07 55 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 15.26 +0.11 54 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 14.24 +0.12 50 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 13.25 +0.11 47 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 12.08 -0.12 35 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 11.11 -0.11 34 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 8.63 -0.12 28 0 5,392 0
29JUN26 55.00 C 0.00 0.00 0.00 6.35 -0.15 27 0 8,920 0
29JUN26 57.50 C 0.00 0.00 0.00 4.34 -0.10 27 0 3,611 0
29JUN26 60.00 C 0.00 0.00 0.00 2.77 -0.11 27 4,000 11,801 -1,799
29JUN26 62.50 C 1.77 1.85 1.55 1.59 -0.20 26 318 14,726 +98
29JUN26 65.00 C 1.05 1.05 0.97 0.91 -0.14 27 1,344 14,786 +560
29JUN26 67.50 C 0.59 0.59 0.59 0.49 -0.12 27 2 4,164 0
29JUN26 70.00 C 0.39 0.39 0.38 0.25 -0.09 27 11 6,454 -9
29JUN26 72.50 C 0.27 0.27 0.27 0.13 -0.06 28 1 3,927 -1
29JUN26 75.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 9,138 0
29JUN26 77.50 C 0.17 0.17 0.17 0.04 -0.02 29 150 8,311 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 4,199 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 4,349 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 897 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 735 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 88 0
30JUL26 42.00 C 0.00 0.00 0.00 19.22 +0.08 58 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 18.22 +0.08 55 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 17.24 +0.10 53 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 16.22 +0.07 49 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 15.26 +0.11 48 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 14.24 +0.12 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.25 +0.11 42 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.16 -0.04 36 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 11.19 -0.03 34 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 8.69 -0.08 27 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 6.52 -0.10 27 0 152 0
30JUL26 57.50 C 4.83 4.87 4.83 4.67 -0.10 27 60 772 +60
30JUL26 60.00 C 3.25 3.25 3.17 3.21 -0.14 27 300 2,468 +297
30JUL26 62.50 C 2.29 2.37 2.29 2.14 -0.14 27 182 1,496 +155
30JUL26 65.00 C 1.50 1.50 1.50 1.42 -0.12 28 30 2,741 +30
30JUL26 67.50 C 0.98 0.98 0.98 0.93 -0.10 28 1 1,489 0
30JUL26 70.00 C 0.00 0.00 0.00 0.60 -0.08 28 0 1,450 0
30JUL26 72.50 C 0.00 0.00 0.00 0.39 -0.06 29 0 1,178 0
30JUL26 75.00 C 0.00 0.00 0.00 0.25 -0.04 29 0 618 0
30JUL26 77.50 C 0.34 0.34 0.34 0.16 -0.03 30 170 401 -61
30JUL26 80.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 273 0
30JUL26 82.50 C 0.00 0.00 0.00 0.07 -0.02 31 0 12 0
30JUL26 85.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 95 0
30JUL26 87.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 9 0
29SEP26 39.00 C 0.00 0.00 0.00 22.24 +0.12 57 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 21.04 -0.07 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.15 +0.04 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.22 +0.08 48 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 18.22 +0.08 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.24 +0.10 44 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 16.22 +0.07 41 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 15.26 +0.11 39 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 14.24 +0.12 37 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 13.25 +0.11 34 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 12.23 +0.03 32 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 11.30 +0.08 31 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 9.02 -0.08 29 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 7.15 -0.09 29 0 2,339 0
29SEP26 57.50 C 0.00 0.00 0.00 5.44 -0.09 28 0 2,326 0
29SEP26 60.00 C 0.00 0.00 0.00 4.22 -0.11 28 0 5,853 0
29SEP26 62.50 C 3.28 3.28 3.25 3.25 -0.11 29 88 4,797 +88
29SEP26 65.00 C 2.52 2.52 2.52 2.55 -0.09 29 190 7,185 +67
29SEP26 67.50 C 0.00 0.00 0.00 2.00 -0.08 30 0 6,104 0
29SEP26 70.00 C 1.47 1.49 1.45 1.57 -0.06 31 720 4,626 +406
29SEP26 72.50 C 0.00 0.00 0.00 1.24 -0.05 32 0 5,344 0
29SEP26 75.00 C 0.93 0.93 0.93 0.99 -0.04 32 9 4,429 +9
29SEP26 77.50 C 0.00 0.00 0.00 0.79 -0.03 33 0 713 0
29SEP26 80.00 C 0.62 0.62 0.62 0.63 -0.03 33 2 3,172 +2
29SEP26 82.50 C 0.52 0.52 0.52 0.52 -0.02 34 74 824 +71
29SEP26 85.00 C 0.00 0.00 0.00 0.42 -0.02 35 0 1,216 0
29SEP26 87.50 C 0.00 0.00 0.00 0.36 -0.02 36 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.30 -0.01 36 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.26 0.00 37 0 1,143 0
29SEP26 95.00 C 0.00 0.00 0.00 0.22 0.00 38 0 211 0
29SEP26 97.50 C 0.00 0.00 0.00 0.18 0.00 38 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.16 0.00 39 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.14 0.00 40 0 875 0
30DEC26 41.00 C 0.00 0.00 0.00 20.15 +0.04 40 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 19.22 +0.08 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.22 +0.08 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.24 +0.10 36 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 16.22 +0.07 33 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 15.26 +0.11 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.24 0.00 30 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 13.36 +0.01 30 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 12.41 -0.08 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.86 +0.19 31 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 9.80 -0.07 29 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 8.22 -0.08 29 0 1,170 0
30DEC26 57.50 C 0.00 0.00 0.00 6.65 -0.09 28 4,000 5,419 +3,862
30DEC26 60.00 C 0.00 0.00 0.00 5.51 -0.10 28 0 975 0
30DEC26 62.50 C 4.40 4.44 4.40 4.53 -0.11 29 1,440 6,647 +1,420
30DEC26 65.00 C 0.00 0.00 0.00 3.75 -0.11 29 1,000 6,861 +961
30DEC26 67.50 C 0.00 0.00 0.00 3.13 -0.10 30 0 2,409 0
30DEC26 70.00 C 0.00 0.00 0.00 2.60 -0.08 30 0 3,964 0
30DEC26 72.50 C 0.00 0.00 0.00 2.14 -0.08 30 0 2,784 0
30DEC26 75.00 C 1.71 1.71 1.71 1.80 -0.07 31 80 4,301 +80
30DEC26 77.50 C 0.00 0.00 0.00 1.49 -0.06 31 0 2,361 0
30DEC26 80.00 C 0.00 0.00 0.00 1.26 -0.06 32 0 1,064 0
30DEC26 82.50 C 0.00 0.00 0.00 1.05 -0.05 32 0 285 0
30DEC26 85.00 C 0.00 0.00 0.00 0.89 -0.05 33 0 438 0
30DEC26 87.50 C 0.00 0.00 0.00 0.75 -0.03 33 0 388 0
30DEC26 90.00 C 0.69 0.69 0.69 0.64 -0.04 33 3 268 -3
30DEC26 92.50 C 0.60 0.60 0.60 0.54 -0.04 34 3 512 -3
30DEC26 95.00 C 0.00 0.00 0.00 0.48 -0.02 34 0 434 0
30DEC26 97.50 C 0.00 0.00 0.00 0.43 -0.02 35 0 499 0
30DEC26 100.00 C 0.00 0.00 0.00 0.37 -0.02 35 0 328 0
30DEC26 102.50 C 0.00 0.00 0.00 0.33 -0.01 36 0 98 0
30MAR27 41.00 C 0.00 0.00 0.00 20.15 +0.04 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.22 +0.08 34 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 18.22 +0.08 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.24 +0.02 30 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.34 +0.01 30 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 15.44 -0.02 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.58 -0.07 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.82 -0.05 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.05 -0.07 29 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 12.30 -0.10 29 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 10.57 -0.13 28 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 9.27 -0.08 29 0 42 0
30MAR27 57.50 C 0.00 0.00 0.00 7.77 -0.07 28 0 91 0
30MAR27 60.00 C 0.00 0.00 0.00 6.63 -0.09 28 250 9,569 +250
30MAR27 62.50 C 5.53 5.53 5.53 5.63 -0.09 29 50 110 +50
30MAR27 65.00 C 4.74 4.74 4.73 4.84 -0.08 29 90 1,963 +20
30MAR27 67.50 C 4.02 4.02 4.02 4.14 -0.06 29 50 97 +50
30MAR27 70.00 C 3.47 3.47 3.47 3.52 -0.05 30 160 837 0
30MAR27 72.50 C 2.97 3.03 2.97 3.03 -0.04 30 330 4,033 0
30MAR27 75.00 C 2.54 2.54 2.50 2.57 -0.02 30 52 1,099 +4
30MAR27 77.50 C 0.00 0.00 0.00 2.23 -0.01 31 0 3,076 0
30MAR27 80.00 C 1.85 1.85 1.85 1.89 -0.02 31 5 1,103 +5
30MAR27 82.50 C 0.00 0.00 0.00 1.64 -0.03 31 0 2,067 0
30MAR27 85.00 C 0.00 0.00 0.00 1.41 -0.05 32 0 39 0
30MAR27 87.50 C 0.00 0.00 0.00 1.22 -0.05 32 0 230 0
30MAR27 90.00 C 1.11 1.11 1.11 1.09 0.00 32 170 508 +170
30MAR27 92.50 C 0.94 0.94 0.94 0.94 +0.05 33 11 39 0
30MAR27 95.00 C 0.91 0.91 0.91 0.85 +0.03 33 56 180 +56
30MAR27 97.50 C 0.81 0.83 0.81 0.72 +0.02 33 88 178 +76
TOTAL CALL 27,659 423,953 +7,981
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 204 0 470 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 182 0 15 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 170 0 154 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 159 0 35 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 149 0 116 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 138 0 564 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 128 0 982 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1,120 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,431 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 2,366 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 5,665 0
29APR26 57.50 P 0.04 0.04 0.03 0.06 -0.05 50 1,476 6,010 +174
29APR26 60.00 P 0.32 0.42 0.29 0.35 -0.10 39 701 13,019 +196
29APR26 62.50 P 1.61 2.05 1.60 1.97 +0.12 53 2,026 4,434 -1,695
29APR26 65.00 P 3.95 4.27 3.95 4.30 +0.13 74 877 15,287 -396
29APR26 67.50 P 6.51 6.55 6.44 6.62 +0.07 68 8 3,509 -8
29APR26 70.00 P 8.96 9.00 8.96 9.11 +0.06 81 162 964 -8
29APR26 72.50 P 0.00 0.00 0.00 11.60 0.00 0 0 367 0
29APR26 75.00 P 0.00 0.00 0.00 14.11 +0.03 116 0 70 0
29APR26 77.50 P 0.00 0.00 0.00 16.61 +0.03 131 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.11 +0.03 146 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.71 +0.13 213 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.11 +0.03 175 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.61 +0.03 189 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 29.11 +0.03 202 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 31.71 +0.13 277 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 34.18 +0.10 279 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 36.68 +0.10 293 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 39.21 +0.13 319 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 41.71 +0.13 332 0 0 0
30APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30APR26 49.00 P 0.00 0.00 0.00 0.02 +0.01 105 0 0 0
30APR26 50.00 P 0.00 0.00 0.00 0.03 +0.02 102 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.05 +0.03 86 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 0.08 +0.03 69 0 10 0
30APR26 57.50 P 0.05 0.05 0.05 0.15 +0.01 52 8 255 +3
30APR26 60.00 P 0.39 0.51 0.35 0.41 -0.09 35 164 5,314 +47
30APR26 62.50 P 1.80 1.85 1.63 1.97 +0.06 43 20 41 +1
30APR26 65.00 P 4.03 4.27 4.03 4.30 +0.13 61 60 144 +60
30APR26 67.50 P 0.00 0.00 0.00 6.62 +0.07 56 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 9.21 +0.16 94 0 0 0
30APR26 72.50 P 0.00 0.00 0.00 11.69 +0.09 108 0 0 0
30APR26 75.00 P 0.00 0.00 0.00 14.22 +0.14 131 0 0 0
30APR26 77.50 P 0.00 0.00 0.00 16.72 +0.14 148 0 0 0
30APR26 80.00 P 0.00 0.00 0.00 19.22 +0.14 163 0 0 0
30APR26 82.50 P 0.00 0.00 0.00 21.71 +0.13 175 0 0 0
30APR26 85.00 P 0.00 0.00 0.00 24.21 +0.13 189 0 0 0
30APR26 87.50 P 0.00 0.00 0.00 26.68 +0.10 193 0 0 0
30APR26 90.00 P 0.00 0.00 0.00 29.11 +0.03 167 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 31.71 +0.13 228 0 0 0
08MAY26 42.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
08MAY26 43.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
08MAY26 44.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
08MAY26 45.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
08MAY26 46.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
08MAY26 47.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
08MAY26 48.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
08MAY26 49.00 P 0.00 0.00 0.00 0.02 - 55 0 0 -
08MAY26 50.00 P 0.00 0.00 0.00 0.03 - 53 0 0 -
08MAY26 52.50 P 0.00 0.00 0.00 0.05 - 45 0 0 -
08MAY26 55.00 P 0.00 0.00 0.00 0.08 - 36 0 0 -
08MAY26 57.50 P 0.16 0.19 0.15 0.17 - 28 74 74 -
08MAY26 60.00 P 0.66 0.79 0.61 0.68 - 25 4,703 4,673 -
08MAY26 62.50 P 0.00 0.00 0.00 2.07 - 26 0 0 -
08MAY26 65.00 P 0.00 0.00 0.00 4.30 - 32 0 0 -
08MAY26 67.50 P 0.00 0.00 0.00 6.62 - 31 0 0 -
08MAY26 70.00 P 0.00 0.00 0.00 9.21 - 50 0 0 -
08MAY26 72.50 P 0.00 0.00 0.00 11.73 - 62 0 0 -
08MAY26 75.00 P 0.00 0.00 0.00 14.22 - 70 0 0 -
08MAY26 77.50 P 0.00 0.00 0.00 16.72 - 79 0 0 -
08MAY26 80.00 P 0.00 0.00 0.00 19.47 - 106 0 0 -
08MAY26 82.50 P 0.00 0.00 0.00 21.92 - 112 0 0 -
08MAY26 85.00 P 0.00 0.00 0.00 24.42 - 121 0 0 -
08MAY26 87.50 P 0.00 0.00 0.00 26.93 - 129 0 0 -
08MAY26 90.00 P 0.00 0.00 0.00 29.48 - 141 0 0 -
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 124 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 323 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 481 0
28MAY26 49.00 P 0.00 0.00 0.00 0.02 -0.03 33 0 1,256 0
28MAY26 50.00 P 0.00 0.00 0.00 0.03 -0.04 32 0 1,313 0
28MAY26 52.50 P 0.00 0.00 0.00 0.09 -0.06 30 0 3,000 0
28MAY26 55.00 P 0.28 0.28 0.23 0.25 -0.08 28 88 5,150 +62
28MAY26 57.50 P 0.61 0.63 0.56 0.65 -0.05 27 894 4,560 +278
28MAY26 60.00 P 1.41 1.47 1.30 1.40 -0.07 26 3,716 7,865 +2,842
28MAY26 62.50 P 2.65 2.89 2.52 2.72 -0.01 26 175 2,741 +19
28MAY26 65.00 P 4.52 4.52 4.52 4.48 -0.23 24 8 1,930 0
28MAY26 67.50 P 6.67 6.67 6.67 6.98 +0.20 33 1 1,772 +1
28MAY26 70.00 P 0.00 0.00 0.00 9.21 +0.09 32 0 624 0
28MAY26 72.50 P 0.00 0.00 0.00 11.73 +0.13 39 0 448 0
28MAY26 75.00 P 0.00 0.00 0.00 14.22 +0.14 44 0 910 0
28MAY26 77.50 P 0.00 0.00 0.00 16.72 +0.14 49 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 19.47 +0.39 65 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.92 +0.34 69 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.42 +0.34 74 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.93 +0.35 79 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 29.48 +0.40 86 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 31.71 +0.13 76 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 34.18 +0.10 78 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 36.68 +0.10 81 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 39.21 +0.13 88 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 41.71 +0.13 91 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 765 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 543 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 3,089 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 4,909 0
29JUN26 46.00 P 0.00 0.00 0.00 0.06 -0.04 30 0 24,223 0
29JUN26 47.00 P 0.13 0.13 0.13 0.08 -0.06 29 42 3,139 -42
29JUN26 48.00 P 0.14 0.14 0.14 0.12 -0.06 29 30 3,052 +30
29JUN26 49.00 P 0.20 0.20 0.20 0.18 -0.06 29 20 2,019 -20
29JUN26 50.00 P 0.26 0.26 0.25 0.24 -0.08 28 22 27,974 -22
29JUN26 52.50 P 0.54 0.54 0.49 0.52 -0.11 28 308 8,010 +167
29JUN26 55.00 P 1.02 1.04 0.93 1.02 -0.12 27 490 13,331 +204
29JUN26 57.50 P 1.76 1.78 1.72 1.82 -0.10 26 275 11,147 -209
29JUN26 60.00 P 2.96 3.14 2.93 2.97 -0.10 25 236 13,691 +5
29JUN26 62.50 P 4.53 4.53 4.53 4.57 -0.11 25 20 11,495 +20
29JUN26 65.00 P 0.00 0.00 0.00 6.64 -0.06 26 0 9,175 0
29JUN26 67.50 P 8.50 9.00 8.50 8.70 -0.11 25 15 2,317 +10
29JUN26 70.00 P 0.00 0.00 0.00 11.10 +0.02 27 0 4,237 0
29JUN26 72.50 P 0.00 0.00 0.00 13.45 -0.02 24 0 915 0
29JUN26 75.00 P 0.00 0.00 0.00 15.87 +0.06 0 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 18.34 +0.09 0 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 20.65 -0.07 0 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 23.08 -0.09 0 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 25.58 -0.07 0 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 28.06 -0.07 0 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 30.55 -0.09 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.93 -0.18 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 35.42 -0.18 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 38.06 -0.06 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 40.84 +0.07 38 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 43.02 -0.09 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 40 0
30JUL26 43.00 P 0.00 0.00 0.00 0.04 0.00 29 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.05 0.00 28 0 307 0
30JUL26 45.00 P 0.13 0.16 0.13 0.08 0.00 28 2 828 0
30JUL26 46.00 P 0.00 0.00 0.00 0.12 0.00 28 0 1,205 0
30JUL26 47.00 P 0.23 0.23 0.23 0.17 0.00 28 200 1,203 +200
30JUL26 48.00 P 0.00 0.00 0.00 0.24 0.00 28 0 407 0
30JUL26 49.00 P 0.00 0.00 0.00 0.33 0.00 28 0 785 0
30JUL26 50.00 P 0.47 0.47 0.47 0.45 0.00 28 2 493 0
30JUL26 52.50 P 0.80 0.81 0.80 0.82 -0.06 27 275 2,713 +100
30JUL26 55.00 P 1.39 1.45 1.39 1.47 -0.03 27 97 4,080 +37
30JUL26 57.50 P 2.40 2.40 2.33 2.37 -0.05 26 62 5,632 +32
30JUL26 60.00 P 3.55 3.55 3.55 3.59 -0.06 26 60 3,591 -60
30JUL26 62.50 P 0.00 0.00 0.00 5.12 -0.07 26 0 244 0
30JUL26 65.00 P 7.06 7.11 7.03 6.98 -0.08 26 150 1,817 +150
30JUL26 67.50 P 0.00 0.00 0.00 9.16 -0.03 28 0 3,120 0
30JUL26 70.00 P 0.00 0.00 0.00 11.28 -0.04 27 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 13.60 -0.04 27 0 30 0
30JUL26 75.00 P 0.00 0.00 0.00 15.96 -0.02 25 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 18.34 -0.04 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 20.74 -0.08 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.20 -0.09 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 25.69 -0.06 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 28.25 -0.01 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 30.65 -0.10 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 33.15 -0.09 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 0.00 29 0 3,073 0
29SEP26 40.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.08 0.00 28 0 1,102 0
29SEP26 42.00 P 0.00 0.00 0.00 0.11 0.00 28 0 1,791 0
29SEP26 43.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 1,467 0
29SEP26 44.00 P 0.00 0.00 0.00 0.22 +0.01 28 0 682 0
29SEP26 45.00 P 0.00 0.00 0.00 0.29 0.00 28 0 4,956 0
29SEP26 46.00 P 0.00 0.00 0.00 0.39 0.00 28 0 1,265 0
29SEP26 47.00 P 0.00 0.00 0.00 0.50 0.00 29 0 1,037 0
29SEP26 48.00 P 0.00 0.00 0.00 0.65 0.00 29 0 1,817 0
29SEP26 49.00 P 0.00 0.00 0.00 0.82 0.00 29 0 2,254 0
29SEP26 50.00 P 1.19 1.19 1.14 1.02 -0.01 29 223 24,811 +117
29SEP26 52.50 P 1.73 1.76 1.73 1.65 -0.02 29 190 6,939 +64
29SEP26 55.00 P 2.59 2.67 2.59 2.53 -0.03 29 209 14,814 +188
29SEP26 57.50 P 3.64 3.64 3.64 3.61 -0.07 29 30 8,649 +30
29SEP26 60.00 P 0.00 0.00 0.00 4.97 -0.07 30 0 11,480 0
29SEP26 62.50 P 0.00 0.00 0.00 6.56 -0.05 30 0 11,584 0
29SEP26 65.00 P 0.00 0.00 0.00 8.34 -0.08 31 0 13,501 0
29SEP26 67.50 P 0.00 0.00 0.00 10.10 -0.02 30 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 12.42 +0.06 33 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 14.59 +0.02 34 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 16.84 +0.02 35 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 19.14 +0.01 36 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 21.44 -0.12 36 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 23.81 -0.05 37 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.21 -0.12 38 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 28.63 -0.10 38 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 31.05 -0.09 38 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 33.51 -0.03 39 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 35.92 -0.05 37 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.36 -0.05 35 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.84 -0.02 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.26 -0.05 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.29 +0.02 29 0 800 0
30DEC26 42.00 P 0.00 0.00 0.00 0.37 +0.02 29 0 85 0
30DEC26 43.00 P 0.00 0.00 0.00 0.47 +0.02 29 0 106 0
30DEC26 44.00 P 0.00 0.00 0.00 0.58 +0.01 29 0 727 0
30DEC26 45.00 P 0.00 0.00 0.00 0.73 +0.02 29 0 525 0
30DEC26 46.00 P 1.15 1.15 1.15 0.88 +0.01 29 20 219 +20
30DEC26 47.00 P 0.00 0.00 0.00 1.07 +0.01 29 0 443 0
30DEC26 48.00 P 0.00 0.00 0.00 1.28 +0.01 29 0 5,753 0
30DEC26 49.00 P 0.00 0.00 0.00 1.52 +0.02 29 0 1,506 0
30DEC26 50.00 P 2.00 2.00 2.00 1.79 +0.01 29 1 3,772 +1
30DEC26 52.50 P 0.00 0.00 0.00 2.57 -0.01 29 0 7,697 0
30DEC26 55.00 P 3.60 3.60 3.60 3.55 -0.02 30 50 4,751 +50
30DEC26 57.50 P 4.71 4.74 4.71 4.72 -0.03 30 201 3,448 +201
30DEC26 60.00 P 0.00 0.00 0.00 6.08 -0.04 30 0 2,227 0
30DEC26 62.50 P 7.56 7.56 7.56 7.60 -0.05 30 1,130 6,218 +1,100
30DEC26 65.00 P 9.23 9.39 9.23 9.07 -0.25 30 130 6,167 -17
30DEC26 67.50 P 0.00 0.00 0.00 11.21 -0.06 32 0 2,531 0
30DEC26 70.00 P 0.00 0.00 0.00 13.07 -0.19 32 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 15.26 -0.04 33 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 17.40 -0.02 33 0 1,066 0
30DEC26 77.50 P 0.00 0.00 0.00 19.61 -0.02 34 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 21.89 0.00 35 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 24.16 -0.05 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.54 -0.01 36 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 28.87 -0.05 36 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 31.26 -0.05 36 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 33.67 -0.06 37 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.06 -0.07 36 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 38.48 -0.07 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.94 -0.07 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.36 -0.07 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.55 0.00 29 0 227 0
30MAR27 42.00 P 0.00 0.00 0.00 0.66 0.00 29 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 0.82 +0.01 29 0 74 0
30MAR27 44.00 P 0.00 0.00 0.00 0.97 0.00 29 0 57 0
30MAR27 45.00 P 0.00 0.00 0.00 1.16 0.00 29 0 87 0
30MAR27 46.00 P 0.00 0.00 0.00 1.37 0.00 29 0 24 0
30MAR27 47.00 P 0.00 0.00 0.00 1.58 -0.01 29 0 55 0
30MAR27 48.00 P 0.00 0.00 0.00 1.85 -0.01 29 0 123 0
30MAR27 49.00 P 0.00 0.00 0.00 2.13 -0.01 29 0 2,160 0
30MAR27 50.00 P 0.00 0.00 0.00 2.43 -0.01 29 0 827 0
30MAR27 52.50 P 0.00 0.00 0.00 3.30 -0.01 30 0 790 0
30MAR27 55.00 P 4.43 4.47 4.43 4.36 -0.02 30 177 1,316 +153
30MAR27 57.50 P 5.58 5.58 5.55 5.58 +0.05 30 200 1,480 +200
30MAR27 60.00 P 6.86 6.86 6.86 6.91 -0.04 30 254 10,077 +246
30MAR27 62.50 P 0.00 0.00 0.00 8.41 -0.05 30 0 409 0
30MAR27 65.00 P 9.92 9.92 9.92 10.09 -0.01 31 140 230 0
30MAR27 67.50 P 0.00 0.00 0.00 11.92 -0.03 31 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 13.52 -0.02 30 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 15.80 -0.05 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.89 -0.03 32 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 20.02 -0.05 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.23 -0.06 33 0 9 0
30MAR27 82.50 P 0.00 0.00 0.00 24.49 -0.03 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.75 -0.06 34 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 29.07 -0.06 34 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 31.44 -0.06 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 33.81 -0.06 35 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.06 -0.12 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.60 -0.05 35 0 0 0
TOTAL PUT 20,422 478,568 +4,531
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 11.46
29APR26 5.00 C 0.00 0.00 0.00 6.49 +0.16 570 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 6.26 +0.18 590 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 6.00 +0.17 536 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.76 +0.18 529 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 5.49 +0.16 455 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 5.24 +0.16 430 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 5.01 +0.18 445 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.75 +0.17 402 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 4.52 +0.19 410 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 4.25 +0.17 354 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 4.01 +0.18 347 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 3.75 +0.17 310 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.49 +0.16 272 0 151 0
29APR26 8.25 C 0.00 0.00 0.00 3.24 +0.16 252 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 3.02 +0.19 270 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 2.76 +0.18 239 0 128 0
29APR26 9.00 C 0.00 0.00 0.00 2.52 +0.19 228 0 1,075 0
29APR26 9.25 C 0.00 0.00 0.00 2.25 +0.17 188 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 2.00 +0.17 169 0 1,926 0
29APR26 9.75 C 1.76 1.76 1.76 1.75 +0.17 150 2 1,110 0
29APR26 10.00 C 1.30 1.51 1.30 1.51 +0.18 139 3 720 -2
29APR26 10.50 C 0.00 0.00 0.00 0.99 +0.16 87 0 4,350 0
29APR26 11.00 C 0.40 0.53 0.40 0.50 +0.10 55 167 3,225 +70
29APR26 11.50 C 0.12 0.16 0.12 0.15 +0.02 49 3 1,492 +2
29APR26 12.00 C 0.02 0.02 0.02 0.02 -0.01 48 9 1,431 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,717 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,112 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 113 0 910 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 133 0 558 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 152 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 171 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 204 0 52 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 220 0 22 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 - 250 0 0 -
28MAY26 6.00 C 0.00 0.00 0.00 5.51 +0.17 121 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 5.26 +0.17 114 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 5.01 +0.17 107 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.75 +0.16 95 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 4.52 +0.17 99 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 4.27 +0.17 93 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 4.01 +0.16 82 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.77 +0.17 81 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.52 +0.17 75 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 3.27 +0.17 69 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.03 +0.18 67 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 2.78 +0.20 62 0 301 0
28MAY26 9.00 C 2.48 2.48 2.48 2.52 +0.17 54 10 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 2.28 +0.17 51 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 2.05 +0.18 50 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.81 +0.17 46 0 645 0
28MAY26 10.00 C 1.56 1.56 1.56 1.57 +0.16 42 2 2,012 0
28MAY26 10.50 C 1.13 1.13 1.13 1.12 +0.15 37 2 2,076 0
28MAY26 11.00 C 0.76 0.76 0.74 0.74 +0.10 35 4 8,276 +2
28MAY26 11.50 C 0.40 0.48 0.40 0.46 +0.07 35 237 6,379 -6
28MAY26 12.00 C 0.26 0.30 0.26 0.26 +0.03 34 100 1,565 +14
28MAY26 12.50 C 0.16 0.18 0.16 0.14 +0.02 35 176 1,194 +140
28MAY26 13.00 C 0.11 0.12 0.11 0.07 +0.01 35 16 1,153 +7
28MAY26 13.50 C 0.06 0.06 0.06 0.03 0.00 34 30 639 +30
28MAY26 14.00 C 0.04 0.04 0.04 0.02 0.00 37 30 392 +30
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 321 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29JUN26 4.40 C 0.00 0.00 0.00 7.09 +0.14 117 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.99 +0.14 114 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.89 +0.14 111 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.79 +0.14 109 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 6.69 +0.14 106 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 6.59 +0.14 103 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.49 +0.14 100 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.26 +0.16 108 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.00 +0.17 96 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.76 +0.18 96 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.51 +0.16 90 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 5.26 +0.17 84 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 5.01 +0.16 79 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.75 +0.15 69 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 4.52 +0.17 73 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 4.27 +0.17 68 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 4.03 +0.18 67 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.78 +0.18 62 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 3.53 +0.17 58 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 3.27 +0.17 51 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 3.03 +0.16 49 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.79 +0.17 47 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 2.55 +0.17 45 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 2.31 +0.17 42 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 2.08 +0.17 41 0 2,651 0
29JUN26 9.75 C 0.00 0.00 0.00 1.84 +0.20 38 0 3,601 0
29JUN26 10.00 C 0.00 0.00 0.00 1.59 +0.10 34 0 6,276 0
29JUN26 10.50 C 0.00 0.00 0.00 1.21 +0.11 35 0 5,784 0
29JUN26 11.00 C 0.82 0.84 0.82 0.88 +0.11 35 32 6,020 +2
29JUN26 11.50 C 0.64 0.64 0.60 0.61 +0.07 35 1,544 3,103 +1,537
29JUN26 12.00 C 0.00 0.00 0.00 0.41 +0.05 35 0 1,357 0
29JUN26 12.50 C 0.28 0.28 0.28 0.26 +0.03 34 20 630 0
29JUN26 13.00 C 0.00 0.00 0.00 0.16 +0.02 34 0 2,148 0
29JUN26 13.50 C 0.16 0.16 0.16 0.09 +0.01 34 1 698 +1
29JUN26 14.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 690 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 34 0 787 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 35 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 86 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29JUN26 16.50 C 0.03 0.03 0.03 0.01 0.00 41 40 40 +40
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
30JUL26 7.25 C 0.00 0.00 0.00 4.27 +0.16 61 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 4.03 +0.17 59 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.78 +0.17 55 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.53 +0.17 52 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.27 +0.17 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.03 +0.16 44 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.79 +0.17 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.55 +0.16 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.31 +0.17 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.08 +0.14 36 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 1.84 +0.11 34 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 1.63 +0.10 33 0 74 0
30JUL26 10.50 C 0.00 0.00 0.00 1.26 +0.12 34 0 1,267 0
30JUL26 11.00 C 0.93 0.93 0.92 0.96 +0.12 34 72 1,199 +30
30JUL26 11.50 C 0.69 0.69 0.68 0.70 +0.07 34 60 332 +12
30JUL26 12.00 C 0.00 0.00 0.00 0.50 +0.04 34 0 792 0
30JUL26 12.50 C 0.00 0.00 0.00 0.34 +0.02 33 0 165 0
30JUL26 13.00 C 0.00 0.00 0.00 0.23 +0.01 33 0 1,182 0
30JUL26 13.50 C 0.00 0.00 0.00 0.16 +0.02 34 0 331 0
30JUL26 14.00 C 0.00 0.00 0.00 0.10 0.00 33 0 235 0
30JUL26 14.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 100 0
30JUL26 15.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 40 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
29SEP26 4.60 C 0.00 0.00 0.00 6.89 +0.14 85 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.79 +0.14 83 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.69 +0.14 81 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.59 +0.14 79 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.49 +0.14 77 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.26 +0.16 80 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.00 +0.15 72 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.76 +0.16 71 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.51 +0.16 67 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 5.26 +0.16 63 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 5.01 +0.16 59 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.76 +0.16 56 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 4.52 +0.17 54 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 4.27 +0.16 51 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 4.03 +0.17 50 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.78 +0.17 46 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 3.53 +0.16 43 0 2,905 0
29SEP26 8.25 C 0.00 0.00 0.00 3.35 +0.16 48 0 757 0
29SEP26 8.50 C 0.00 0.00 0.00 3.03 +0.16 37 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.80 +0.17 36 0 4,565 0
29SEP26 9.00 C 0.00 0.00 0.00 2.56 +0.16 34 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 2.31 +0.14 31 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 2.11 +0.07 32 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.94 +0.09 34 0 705 0
29SEP26 10.00 C 1.62 1.62 1.62 1.76 +0.08 34 1 2,696 +1
29SEP26 10.50 C 0.00 0.00 0.00 1.39 +0.07 32 0 4,761 0
29SEP26 11.00 C 1.05 1.05 1.05 1.11 +0.05 32 10 1,881 0
29SEP26 11.50 C 0.00 0.00 0.00 0.89 +0.04 33 0 2,905 0
29SEP26 12.00 C 0.00 0.00 0.00 0.70 +0.03 33 0 575 0
29SEP26 12.50 C 0.00 0.00 0.00 0.55 +0.02 33 0 162 0
29SEP26 13.00 C 0.41 0.41 0.41 0.42 +0.01 33 5 85 0
29SEP26 13.50 C 0.00 0.00 0.00 0.33 +0.02 34 0 188 0
29SEP26 14.00 C 0.00 0.00 0.00 0.26 +0.02 34 0 420 0
29SEP26 14.50 C 0.00 0.00 0.00 0.19 0.00 34 0 50 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 0.00 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 0.00 34 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 34 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 0.00 35 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 - 34 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 6.49 +0.14 63 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 6.26 +0.16 66 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 6.00 +0.15 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.76 +0.16 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.51 +0.16 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 5.26 +0.16 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 5.01 +0.16 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.77 +0.17 47 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 4.52 +0.17 44 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 4.27 +0.16 41 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 4.03 +0.17 40 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.78 +0.17 37 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 3.53 +0.16 35 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 3.35 +0.16 38 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 3.03 +0.16 30 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.80 +0.15 29 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.56 +0.11 28 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 2.36 +0.09 28 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 2.17 +0.01 28 0 865 0
30DEC26 9.75 C 0.00 0.00 0.00 2.06 +0.07 31 0 486 0
30DEC26 10.00 C 0.00 0.00 0.00 1.90 +0.07 31 0 4,355 0
30DEC26 10.50 C 0.00 0.00 0.00 1.55 +0.06 30 0 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 1.30 +0.05 30 0 884 0
30DEC26 11.50 C 0.00 0.00 0.00 1.07 +0.03 30 0 895 0
30DEC26 12.00 C 0.00 0.00 0.00 0.88 +0.02 30 0 628 0
30DEC26 12.50 C 0.00 0.00 0.00 0.72 +0.02 31 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.58 +0.01 31 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.48 +0.02 31 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.40 +0.03 32 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.32 +0.01 32 0 30 0
30DEC26 15.00 C 0.29 0.29 0.29 0.26 +0.01 32 5 307 +5
30DEC26 15.50 C 0.00 0.00 0.00 0.20 0.00 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 0.00 32 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 0.00 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 - 32 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 5.01 +0.16 42 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 4.77 +0.16 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.52 +0.16 38 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 4.27 +0.15 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.03 +0.17 34 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 3.78 +0.13 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.53 +0.10 29 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 3.35 +0.16 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.05 +0.12 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.84 +0.10 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.65 +0.09 27 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 2.47 +0.08 28 0 20 0
30MAR27 9.50 C 0.00 0.00 0.00 2.31 +0.08 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.21 +0.13 30 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 2.00 +0.07 29 0 1,091 0
30MAR27 10.50 C 0.00 0.00 0.00 1.72 +0.06 29 0 1,385 0
30MAR27 11.00 C 0.00 0.00 0.00 1.47 +0.05 29 0 1,148 0
30MAR27 11.50 C 0.00 0.00 0.00 1.25 +0.04 29 0 101 0
30MAR27 12.00 C 0.93 0.93 0.93 1.06 +0.03 30 20 690 0
30MAR27 12.50 C 0.80 0.80 0.80 0.89 +0.03 30 20 2,102 -20
30MAR27 13.00 C 0.70 0.70 0.70 0.75 +0.02 30 20 201 -20
30MAR27 13.50 C 0.59 0.59 0.59 0.64 +0.03 30 30 270 0
30MAR27 14.00 C 0.00 0.00 0.00 0.54 +0.03 30 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.46 +0.02 31 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.38 +0.01 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.31 0.00 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.26 +0.01 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.21 0.00 31 0 150 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 0.00 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 - 30 0 0 -
TOTAL CALL 2,671 208,599 +1,875
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 488 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 462 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 437 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 412 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 389 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 367 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 346 0 675 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 325 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 305 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 285 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 266 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 247 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 229 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 212 0 1,432 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 195 0 1,294 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 179 0 1,115 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 163 0 633 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 146 0 735 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 130 0 1,026 0
29APR26 9.75 P 0.01 0.01 0.01 0.01 0.00 115 20 830 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2,608 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2,772 0
29APR26 11.00 P 0.04 0.04 0.02 0.02 -0.05 45 120 2,576 +20
29APR26 11.50 P 0.17 0.18 0.16 0.17 -0.14 44 78 611 +73
29APR26 12.00 P 0.00 0.00 0.00 0.54 -0.17 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.04 -0.13 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.54 -0.13 0 0 30 0
29APR26 13.50 P 0.00 0.00 0.00 2.04 -0.20 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.54 -0.19 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.04 -0.21 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.54 -0.17 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.04 -0.18 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.54 -0.17 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.04 -0.19 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.54 -0.18 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.04 - 0 0 0 -
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 82 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4,901 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 1,147 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 0.00 37 0 2,560 0
28MAY26 9.75 P 0.03 0.03 0.03 0.03 -0.01 36 30 1,868 -24
28MAY26 10.00 P 0.06 0.06 0.05 0.05 -0.01 36 2 2,267 0
28MAY26 10.50 P 0.11 0.11 0.10 0.11 -0.04 34 196 2,919 +30
28MAY26 11.00 P 0.30 0.30 0.22 0.24 -0.07 33 138 859 +44
28MAY26 11.50 P 0.51 0.51 0.45 0.46 -0.10 33 150 520 0
28MAY26 12.00 P 0.78 0.80 0.78 0.78 -0.12 34 90 90 +80
28MAY26 12.50 P 0.00 0.00 0.00 1.16 -0.14 35 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.59 -0.16 35 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.07 -0.18 38 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 2.55 -0.20 39 0 103 0
28MAY26 14.50 P 0.00 0.00 0.00 3.04 -0.22 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.54 -0.17 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.04 -0.18 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.54 -0.17 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.04 -0.19 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.54 -0.18 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.04 - 0 0 0 -
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 97 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 95 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 93 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 7,272 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6,816 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 0.00 36 0 6,527 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 0.00 36 0 1,833 0
29JUN26 9.00 P 0.05 0.05 0.05 0.04 -0.01 34 60 3,609 0
29JUN26 9.25 P 0.06 0.06 0.06 0.06 -0.02 34 30 1,359 +30
29JUN26 9.50 P 0.09 0.09 0.09 0.09 -0.02 34 100 2,468 +100
29JUN26 9.75 P 0.14 0.14 0.14 0.12 -0.03 33 2 2,628 0
29JUN26 10.00 P 0.16 0.16 0.16 0.17 -0.03 33 30 1,840 0
29JUN26 10.50 P 0.30 0.30 0.30 0.31 -0.05 33 5 1,169 +5
29JUN26 11.00 P 0.49 0.49 0.49 0.51 -0.07 33 5 2,804 0
29JUN26 11.50 P 0.76 0.78 0.76 0.76 -0.11 32 1,619 1,775 +634
29JUN26 12.00 P 1.11 1.11 1.11 1.10 -0.14 33 395 580 +395
29JUN26 12.50 P 0.00 0.00 0.00 1.53 -0.07 36 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 1.92 -0.10 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.40 -0.14 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.86 -0.16 40 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.32 -0.17 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.80 -0.22 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.28 -0.18 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.77 -0.22 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.26 -0.18 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.75 -0.22 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.24 - 0 0 0 -
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 8.00 P 0.03 0.03 0.03 0.02 0.00 35 75 78 +75
30JUL26 8.25 P 0.00 0.00 0.00 0.03 0.00 35 0 1 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 20 0
30JUL26 8.75 P 0.00 0.00 0.00 0.06 -0.01 34 0 165 0
30JUL26 9.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 535 0
30JUL26 9.25 P 0.00 0.00 0.00 0.11 -0.02 33 0 104 0
30JUL26 9.50 P 0.00 0.00 0.00 0.14 -0.03 32 0 88 0
30JUL26 9.75 P 0.00 0.00 0.00 0.19 -0.03 32 0 74 0
30JUL26 10.00 P 0.24 0.24 0.24 0.25 -0.04 32 30 586 +30
30JUL26 10.50 P 0.00 0.00 0.00 0.41 -0.05 32 0 300 0
30JUL26 11.00 P 0.00 0.00 0.00 0.62 -0.07 32 0 441 0
30JUL26 11.50 P 0.92 0.92 0.92 0.88 -0.10 32 2 92 +2
30JUL26 12.00 P 0.00 0.00 0.00 1.20 -0.13 32 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 1.60 -0.08 34 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.98 -0.17 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.43 -0.16 35 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.88 -0.19 35 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.37 -0.18 38 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.84 -0.18 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.30 -0.22 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.79 -0.20 37 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.27 -0.22 33 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.76 -0.22 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.25 - 0 0 0 -
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 2,614 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 941 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 5,348 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 -0.02 34 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 1,749 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 -0.02 34 0 1,843 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 -0.02 34 0 7,457 0
29SEP26 8.75 P 0.00 0.00 0.00 0.15 -0.02 35 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.19 -0.03 34 0 880 0
29SEP26 9.25 P 0.24 0.24 0.24 0.24 -0.04 34 6 593 0
29SEP26 9.50 P 0.00 0.00 0.00 0.30 -0.04 34 0 1,012 0
29SEP26 9.75 P 0.40 0.40 0.40 0.37 -0.05 34 3 2,033 0
29SEP26 10.00 P 0.46 0.46 0.46 0.45 -0.06 34 2 2,051 +2
29SEP26 10.50 P 0.00 0.00 0.00 0.65 -0.07 35 0 2,525 0
29SEP26 11.00 P 0.00 0.00 0.00 0.88 -0.08 35 0 1,770 0
29SEP26 11.50 P 0.00 0.00 0.00 1.16 -0.09 35 0 499 0
29SEP26 12.00 P 0.00 0.00 0.00 1.48 -0.10 36 0 569 0
29SEP26 12.50 P 0.00 0.00 0.00 1.83 -0.11 36 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.21 -0.12 36 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 2.62 -0.13 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.06 -0.13 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.51 -0.13 40 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 3.98 -0.13 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.46 -0.14 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.95 -0.14 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.45 -0.13 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.95 -0.14 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.46 - 54 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 34 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 429 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 -0.01 33 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 100 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 -0.02 32 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 -0.02 32 0 1,960 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 -0.02 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.18 -0.03 32 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.22 -0.04 31 0 1,252 0
30DEC26 9.00 P 0.00 0.00 0.00 0.28 -0.04 32 0 3,209 0
30DEC26 9.25 P 0.00 0.00 0.00 0.34 -0.04 32 0 702 0
30DEC26 9.50 P 0.00 0.00 0.00 0.41 -0.05 32 0 1,207 0
30DEC26 9.75 P 0.00 0.00 0.00 0.49 -0.06 32 0 514 0
30DEC26 10.00 P 0.00 0.00 0.00 0.57 -0.07 32 0 70 0
30DEC26 10.50 P 0.00 0.00 0.00 0.78 -0.07 32 0 144 0
30DEC26 11.00 P 1.12 1.12 1.11 1.02 -0.08 32 230 607 -45
30DEC26 11.50 P 0.00 0.00 0.00 1.30 -0.09 32 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 1.61 -0.10 33 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.95 -0.11 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.32 -0.12 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.72 -0.12 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.14 -0.13 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.58 -0.13 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.04 -0.13 37 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.51 -0.13 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.99 -0.13 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.47 -0.14 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.97 -0.13 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.47 - 45 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 181 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 70 0
30MAR27 7.25 P 0.00 0.00 0.00 0.08 -0.01 31 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 0.10 -0.02 31 0 89 0
30MAR27 7.75 P 0.00 0.00 0.00 0.13 -0.02 31 0 32 0
30MAR27 8.00 P 0.24 0.24 0.19 0.16 -0.03 31 4 75 +2
30MAR27 8.25 P 0.00 0.00 0.00 0.20 -0.03 31 0 136 0
30MAR27 8.50 P 0.27 0.27 0.27 0.25 -0.03 31 1 66 +1
30MAR27 8.75 P 0.00 0.00 0.00 0.30 -0.04 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.37 -0.04 31 0 77 0
30MAR27 9.25 P 0.00 0.00 0.00 0.43 -0.05 31 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.51 -0.06 31 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.60 -0.06 31 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.69 -0.07 31 0 3,063 0
30MAR27 10.50 P 0.96 0.96 0.96 0.90 -0.08 31 30 1,316 -13
30MAR27 11.00 P 0.00 0.00 0.00 1.15 -0.08 31 0 900 0
30MAR27 11.50 P 0.00 0.00 0.00 1.43 -0.09 31 0 90 0
30MAR27 12.00 P 0.00 0.00 0.00 1.74 -0.10 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.07 -0.11 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.44 -0.11 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.82 -0.12 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.23 -0.12 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.66 -0.12 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.10 -0.13 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.56 -0.13 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.02 -0.14 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.51 -0.13 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.99 -0.13 39 0 47 0
30MAR27 17.50 P 0.00 0.00 0.00 6.49 - 41 0 0 -
TOTAL PUT 3,453 195,973 +1,441
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 64.20
29APR26 46.00 C 0.00 0.00 0.00 18.21 -0.04 157 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.21 -0.04 148 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.21 -0.03 138 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.21 -0.04 128 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.21 -0.03 119 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.71 -0.01 97 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.21 -0.02 75 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 6.71 -0.07 55 0 15 0
29APR26 60.00 C 5.05 5.05 5.05 4.35 -0.30 69 3 77 0
29APR26 62.50 C 2.93 2.93 2.93 2.24 -0.46 64 4 328 -4
29APR26 65.00 C 1.31 1.80 0.78 0.84 -0.49 62 436 1,768 +203
29APR26 67.50 C 0.42 0.74 0.24 0.21 -0.33 61 392 2,325 +46
29APR26 70.00 C 0.21 0.30 0.10 0.04 -0.14 63 120 6,202 -2
29APR26 72.50 C 0.07 0.07 0.05 0.01 -0.04 68 20 2,769 -11
29APR26 75.00 C 0.02 0.02 0.02 0.01 -0.01 85 1 2,007 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1,149 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 115 0 6,457 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 129 0 1,124 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1,308 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 156 0 578 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 168 0 470 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 180 0 212 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 192 0 301 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 203 0 602 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 214 0 367 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 225 0 316 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 235 0 153 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 245 0 26 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 254 0 392 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 264 0 74 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 273 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 282 0 40 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 290 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 299 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 315 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 323 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 338 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 345 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 353 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 367 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 373 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 380 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 386 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 393 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 399 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 405 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 411 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 417 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 423 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 429 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 18.59 +0.02 73 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.80 +0.10 79 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.85 +0.23 76 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.91 +0.23 74 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.00 +0.19 73 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.69 -0.03 67 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.23 -0.14 57 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.32 -0.17 57 0 13 0
28MAY26 60.00 C 0.00 0.00 0.00 6.65 -0.35 57 0 1,007 0
28MAY26 62.50 C 0.00 0.00 0.00 5.17 -0.36 57 0 313 0
28MAY26 65.00 C 4.34 4.69 4.34 3.94 -0.34 56 18 924 0
28MAY26 67.50 C 3.73 3.73 2.98 2.95 -0.32 56 71 1,164 +59
28MAY26 70.00 C 2.60 2.70 2.23 2.24 -0.21 58 193 1,080 +30
28MAY26 72.50 C 1.90 2.07 1.90 1.62 -0.18 57 129 939 -110
28MAY26 75.00 C 1.60 1.60 1.46 1.15 -0.16 57 80 1,087 0
28MAY26 77.50 C 1.18 1.18 1.07 0.80 -0.13 57 13 660 +6
28MAY26 80.00 C 0.91 0.91 0.76 0.55 -0.11 57 31 935 +16
28MAY26 82.50 C 0.79 0.79 0.79 0.37 -0.09 57 15 1,371 0
28MAY26 85.00 C 0.00 0.00 0.00 0.25 -0.06 57 0 502 0
28MAY26 87.50 C 0.00 0.00 0.00 0.16 -0.05 57 0 297 0
28MAY26 90.00 C 0.00 0.00 0.00 0.11 -0.03 57 0 249 0
28MAY26 92.50 C 0.00 0.00 0.00 0.07 -0.03 57 0 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.05 -0.02 58 0 265 0
28MAY26 97.50 C 0.00 0.00 0.00 0.03 -0.02 57 0 175 0
28MAY26 100.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 117 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 150 0
29JUN26 46.00 C 0.00 0.00 0.00 18.92 -0.29 59 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.00 -0.31 58 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.17 -0.26 59 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 16.47 -0.10 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.45 -0.35 58 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 13.36 -0.37 56 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 11.71 -0.13 59 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 9.96 +0.09 58 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 8.20 -0.32 55 0 418 0
29JUN26 62.50 C 7.30 7.30 7.30 6.82 -0.33 55 15 676 0
29JUN26 65.00 C 0.00 0.00 0.00 5.63 -0.32 55 0 658 0
29JUN26 67.50 C 4.94 4.95 4.60 4.63 -0.31 55 49 3,960 -7
29JUN26 70.00 C 4.39 4.39 4.09 3.81 -0.27 55 20 587 +10
29JUN26 72.50 C 3.49 3.49 3.49 3.09 -0.24 55 2 879 0
29JUN26 75.00 C 3.20 3.20 3.20 2.47 -0.22 55 55 6,800 -55
29JUN26 77.50 C 0.00 0.00 0.00 1.97 -0.20 55 0 584 0
29JUN26 80.00 C 0.00 0.00 0.00 1.55 -0.18 55 0 7,787 0
29JUN26 82.50 C 0.00 0.00 0.00 1.22 -0.16 55 0 946 0
29JUN26 85.00 C 0.00 0.00 0.00 0.95 -0.14 55 0 1,171 0
29JUN26 87.50 C 0.00 0.00 0.00 0.74 -0.12 55 0 490 0
29JUN26 90.00 C 0.00 0.00 0.00 0.57 -0.11 55 0 2,411 0
29JUN26 92.50 C 0.00 0.00 0.00 0.44 -0.07 55 0 490 0
29JUN26 95.00 C 0.00 0.00 0.00 0.34 -0.06 55 0 353 0
29JUN26 97.50 C 0.00 0.00 0.00 0.26 -0.05 55 0 3,619 0
29JUN26 100.00 C 0.00 0.00 0.00 0.20 -0.05 55 0 521 0
29JUN26 102.50 C 0.00 0.00 0.00 0.15 -0.04 55 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.11 -0.04 55 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.09 -0.03 55 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.07 -0.02 55 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.05 -0.02 55 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.04 -0.02 55 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 80 0
30JUL26 46.00 C 0.00 0.00 0.00 19.85 +0.10 64 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.99 +0.09 63 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 18.16 +0.09 62 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 17.33 +0.07 62 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 16.47 0.00 60 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 14.57 +0.03 59 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 12.72 -0.09 57 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 11.18 +0.01 58 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 9.48 -0.21 55 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 8.17 -0.19 55 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 7.02 -0.15 55 0 126 0
30JUL26 67.50 C 6.00 6.00 6.00 6.00 -0.12 55 2 164 0
30JUL26 70.00 C 0.00 0.00 0.00 5.15 -0.06 55 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 4.42 +0.01 56 0 0 0
30JUL26 75.00 C 4.28 4.28 4.27 3.73 +0.01 56 30 355 +30
30JUL26 77.50 C 0.00 0.00 0.00 3.14 +0.02 56 0 26 0
30JUL26 80.00 C 0.00 0.00 0.00 2.63 +0.01 55 0 6 0
30JUL26 82.50 C 0.00 0.00 0.00 2.19 +0.01 55 0 15 0
30JUL26 85.00 C 0.00 0.00 0.00 1.83 +0.01 55 0 15 0
30JUL26 87.50 C 0.00 0.00 0.00 1.52 +0.01 55 0 18 0
30JUL26 90.00 C 0.00 0.00 0.00 1.26 +0.01 55 0 53 0
30JUL26 92.50 C 0.00 0.00 0.00 1.04 +0.01 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.11 -0.07 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.34 -0.07 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.58 -0.08 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.88 -0.04 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.95 -0.32 59 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 16.20 -0.34 58 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 14.60 -0.34 58 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 13.37 -0.10 59 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 12.01 -0.11 59 0 202 0
29SEP26 62.50 C 0.00 0.00 0.00 10.54 -0.27 57 0 271 0
29SEP26 65.00 C 0.00 0.00 0.00 9.44 -0.21 57 0 271 0
29SEP26 67.50 C 0.00 0.00 0.00 8.45 -0.31 57 0 918 0
29SEP26 70.00 C 0.00 0.00 0.00 7.59 -0.21 57 0 3,473 0
29SEP26 72.50 C 0.00 0.00 0.00 6.81 -0.17 57 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 6.07 -0.15 57 0 4,059 0
29SEP26 77.50 C 0.00 0.00 0.00 5.39 -0.15 57 0 1,370 0
29SEP26 80.00 C 5.32 5.34 5.32 4.78 -0.15 57 30 4,845 0
29SEP26 82.50 C 0.00 0.00 0.00 4.24 -0.14 57 0 1,076 0
29SEP26 85.00 C 0.00 0.00 0.00 3.75 -0.14 57 0 902 0
29SEP26 87.50 C 0.00 0.00 0.00 3.32 -0.13 57 0 53 0
29SEP26 90.00 C 0.00 0.00 0.00 2.94 -0.12 57 0 403 0
29SEP26 92.50 C 0.00 0.00 0.00 2.59 -0.12 57 0 255 0
29SEP26 95.00 C 0.00 0.00 0.00 2.29 -0.11 57 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 2.02 -0.11 57 0 2,018 0
29SEP26 100.00 C 2.34 2.34 2.34 1.79 -0.09 57 1 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 1.58 -0.04 57 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 1.39 -0.04 57 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 1.23 -0.04 57 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 1.08 -0.04 57 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.95 -0.04 57 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.84 -0.04 57 0 147 0
29SEP26 117.50 C 1.19 1.19 1.19 0.74 -0.06 57 30 85 +30
29SEP26 120.00 C 1.08 1.08 1.08 0.66 -0.03 57 30 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.58 -0.03 57 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.51 -0.03 57 0 805 0
29SEP26 127.50 C 0.81 0.81 0.81 0.45 -0.03 57 30 33 +30
29SEP26 130.00 C 0.89 0.89 0.75 0.40 -0.02 57 80 1,417 0
30DEC26 46.00 C 0.00 0.00 0.00 22.75 -0.22 60 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.06 -0.21 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.38 -0.22 60 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.96 +0.03 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.07 -0.22 59 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 18.76 +0.01 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.34 +0.03 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.00 +0.03 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.75 +0.04 59 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 13.35 -0.20 58 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 12.29 -0.18 58 0 704 0
30DEC26 67.50 C 0.00 0.00 0.00 11.36 -0.11 58 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 10.52 -0.03 58 0 2,175 0
30DEC26 72.50 C 0.00 0.00 0.00 9.67 -0.03 58 0 473 0
30DEC26 75.00 C 0.00 0.00 0.00 8.95 +0.04 58 0 488 0
30DEC26 77.50 C 0.00 0.00 0.00 8.23 +0.04 58 0 57 0
30DEC26 80.00 C 0.00 0.00 0.00 7.56 +0.04 58 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 6.95 +0.04 58 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 6.38 +0.03 58 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 5.86 +0.03 58 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 5.39 +0.04 58 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 4.95 +0.03 58 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 4.55 +0.03 58 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 4.06 -0.09 57 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 3.73 -0.08 57 0 17 0
30DEC26 102.50 C 0.00 0.00 0.00 3.53 +0.03 58 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 3.25 +0.03 58 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 2.99 +0.03 58 0 61 0
30MAR27 46.00 C 0.00 0.00 0.00 24.29 -0.28 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.58 -0.35 60 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.07 -0.24 60 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.43 -0.27 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.84 -0.26 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.25 -0.43 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.30 -0.04 60 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.28 -0.80 56 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 16.86 -0.04 60 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.57 -0.23 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.55 -0.21 58 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 13.60 -0.20 58 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.79 -0.10 59 0 268 0
30MAR27 72.50 C 0.00 0.00 0.00 11.96 -0.09 59 0 87 0
30MAR27 75.00 C 0.00 0.00 0.00 11.20 -0.06 59 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 10.48 -0.05 59 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 9.79 -0.05 58 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 9.15 -0.05 58 0 38 0
30MAR27 85.00 C 0.00 0.00 0.00 8.56 -0.04 58 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 8.00 -0.05 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.48 -0.05 58 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 7.00 -0.04 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.52 -0.07 58 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 6.13 -0.04 58 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 5.74 -0.04 58 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 5.37 -0.04 58 0 0 0
TOTAL CALL 1,900 117,117 +271
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 174 0 135 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 163 0 170 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 153 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1,103 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 133 0 450 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 2,041 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,289 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.06 64 0 2,122 0
29APR26 60.00 P 0.22 0.24 0.10 0.09 -0.21 62 115 1,649 -15
29APR26 62.50 P 0.75 0.80 0.35 0.50 -0.37 62 254 2,123 +62
29APR26 65.00 P 1.68 1.68 1.05 1.62 -0.39 61 132 3,211 -98
29APR26 67.50 P 3.04 3.79 3.04 3.56 -0.19 67 149 1,546 +14
29APR26 70.00 P 5.85 5.85 5.85 5.89 +0.02 75 10 8,290 -10
29APR26 72.50 P 0.00 0.00 0.00 8.30 -0.04 0 0 3,749 -1,600
29APR26 75.00 P 10.80 10.85 10.80 10.85 -0.28 108 13 734 -13
29APR26 77.50 P 12.65 12.70 12.40 13.43 +0.13 148 120 783 -110
29APR26 80.00 P 0.00 0.00 0.00 15.80 -0.37 0 0 115 -1,032
29APR26 82.50 P 0.00 0.00 0.00 18.35 +0.05 161 0 15 -199
29APR26 85.00 P 0.00 0.00 0.00 20.86 +0.06 181 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.37 +0.07 201 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.92 +0.12 234 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 28.40 +0.10 243 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 30.90 +0.10 257 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 33.40 +0.10 271 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 35.90 +0.10 284 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 38.42 +0.12 305 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 40.81 +0.01 246 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 43.35 +0.05 297 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 45.84 +0.04 302 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 48.34 +0.04 312 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 50.85 +0.05 330 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 53.38 +0.08 358 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 55.84 +0.04 342 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 58.41 +0.11 395 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 60.84 +0.04 361 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 63.34 +0.04 370 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 65.90 +0.10 419 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 68.40 +0.10 428 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 70.85 +0.05 405 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 73.35 +0.05 414 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 75.85 +0.05 422 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 78.35 +0.05 430 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 80.90 +0.10 472 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 83.37 +0.07 463 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 85.87 +0.07 471 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 88.38 +0.08 486 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 90.90 +0.10 504 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 93.35 +0.05 476 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 95.86 +0.06 492 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 98.35 +0.05 491 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 100.86 +0.06 506 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 103.34 +0.04 495 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 105.80 0.00 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.08 -0.02 58 0 261 0
28MAY26 47.00 P 0.00 0.00 0.00 0.11 -0.03 57 0 444 0
28MAY26 48.00 P 0.00 0.00 0.00 0.15 -0.04 57 0 338 0
28MAY26 49.00 P 0.00 0.00 0.00 0.20 -0.06 57 0 145 0
28MAY26 50.00 P 0.00 0.00 0.00 0.28 -0.06 57 0 1,095 0
28MAY26 52.50 P 0.59 0.59 0.59 0.53 -0.10 57 1 2,821 +1
28MAY26 55.00 P 0.97 0.97 0.85 0.95 -0.13 57 53 1,552 -8
28MAY26 57.50 P 1.44 1.54 1.42 1.54 -0.14 57 73 646 -29
28MAY26 60.00 P 2.17 2.33 2.17 2.27 -0.17 56 160 882 +35
28MAY26 62.50 P 3.47 3.47 3.00 3.29 -0.18 56 128 5,345 +61
28MAY26 65.00 P 4.45 4.73 4.14 4.66 -0.09 57 119 1,205 -55
28MAY26 67.50 P 5.57 6.21 5.57 6.21 -0.11 57 55 487 0
28MAY26 70.00 P 0.00 0.00 0.00 7.86 -0.19 57 0 654 0
28MAY26 72.50 P 9.70 9.70 9.70 9.75 -0.24 57 11 315 +11
28MAY26 75.00 P 11.44 11.44 11.44 11.48 -0.46 50 5 321 +1
28MAY26 77.50 P 13.57 13.60 13.50 14.31 +0.09 64 140 338 +20
28MAY26 80.00 P 0.00 0.00 0.00 16.44 0.00 63 0 187 0
28MAY26 82.50 P 0.00 0.00 0.00 18.73 +0.04 63 0 51 0
28MAY26 85.00 P 0.00 0.00 0.00 20.95 -0.10 57 0 40 0
28MAY26 87.50 P 0.00 0.00 0.00 23.37 0.00 56 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 25.92 +0.09 64 0 4 0
28MAY26 92.50 P 0.00 0.00 0.00 28.40 +0.07 67 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 30.90 +0.10 71 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 33.40 +0.10 75 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 35.90 +0.10 79 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 38.42 +0.12 84 0 37 0
29JUN26 46.00 P 0.00 0.00 0.00 0.39 -0.07 55 0 174 0
29JUN26 47.00 P 0.00 0.00 0.00 0.49 -0.09 55 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.61 -0.09 55 0 345 0
29JUN26 49.00 P 0.80 0.80 0.80 0.73 -0.12 55 5 356 +5
29JUN26 50.00 P 0.92 0.92 0.92 0.90 -0.11 55 10 1,465 -10
29JUN26 52.50 P 0.00 0.00 0.00 1.38 -0.14 55 0 602 0
29JUN26 55.00 P 2.03 2.03 2.03 2.01 -0.14 55 30 765 -24
29JUN26 57.50 P 2.64 2.64 2.64 2.77 -0.13 55 45 1,829 0
29JUN26 60.00 P 3.50 3.56 3.50 3.71 -0.18 54 41 2,802 +1
29JUN26 62.50 P 4.60 4.82 4.55 4.83 -0.18 54 310 5,656 -39
29JUN26 65.00 P 5.88 5.88 5.69 6.14 -0.17 54 155 6,507 -14
29JUN26 67.50 P 0.00 0.00 0.00 7.64 +0.01 55 0 2,927 0
29JUN26 70.00 P 9.32 9.32 9.32 9.31 -0.15 55 10 2,536 0
29JUN26 72.50 P 0.00 0.00 0.00 11.39 +0.13 58 0 3,329 0
29JUN26 75.00 P 0.00 0.00 0.00 13.07 -0.10 56 0 6,919 0
29JUN26 77.50 P 0.00 0.00 0.00 14.80 -0.40 53 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 16.75 -0.52 50 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 19.15 -0.30 53 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 21.53 -0.12 55 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 24.05 +0.11 60 0 79 0
29JUN26 90.00 P 0.00 0.00 0.00 25.92 -0.27 48 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 28.40 -0.13 50 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 30.90 -0.03 53 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 33.41 +0.07 56 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.90 +0.03 59 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 38.42 +0.09 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.81 0.00 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.35 +0.05 63 0 135 0
29JUN26 110.00 P 0.00 0.00 0.00 45.84 +0.04 65 0 146 0
29JUN26 112.50 P 0.00 0.00 0.00 48.34 +0.04 67 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 50.85 +0.05 70 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 53.38 +0.08 74 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 55.84 +0.04 73 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 58.41 +0.11 80 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 60.84 +0.04 77 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 63.34 +0.04 79 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 65.90 +0.10 86 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 68.40 +0.10 88 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 70.85 +0.05 86 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 73.35 +0.05 88 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 75.85 +0.05 90 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 78.35 +0.05 91 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 80.90 +0.10 97 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 83.37 +0.07 97 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 85.87 +0.07 98 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 88.38 +0.08 101 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 90.90 +0.10 104 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 93.35 +0.05 101 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 95.86 +0.06 104 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 98.35 +0.05 104 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 100.86 +0.06 107 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 103.34 +0.04 106 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 105.80 0.00 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.85 +0.01 55 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 1.01 +0.01 55 0 146 0
30JUL26 48.00 P 0.00 0.00 0.00 1.18 +0.01 55 0 113 0
30JUL26 49.00 P 0.00 0.00 0.00 1.38 +0.02 55 0 158 0
30JUL26 50.00 P 1.63 1.68 1.63 1.60 +0.01 55 2 760 +2
30JUL26 52.50 P 2.22 2.22 2.22 2.24 +0.02 55 80 238 +1
30JUL26 55.00 P 0.00 0.00 0.00 2.96 -0.03 55 0 2,323 0
30JUL26 57.50 P 3.64 3.87 3.64 3.83 -0.07 55 102 470 -2
30JUL26 60.00 P 4.64 4.64 4.64 4.87 -0.13 55 5 27 +5
30JUL26 62.50 P 0.00 0.00 0.00 6.05 -0.20 54 0 123 0
30JUL26 65.00 P 0.00 0.00 0.00 7.37 +0.20 54 0 332 0
30JUL26 67.50 P 0.00 0.00 0.00 8.87 +0.28 55 0 11 0
30JUL26 70.00 P 0.00 0.00 0.00 10.52 -0.13 55 0 153 0
30JUL26 72.50 P 0.00 0.00 0.00 12.17 -0.22 54 0 92 0
30JUL26 75.00 P 0.00 0.00 0.00 13.80 -0.45 53 0 49 0
30JUL26 77.50 P 0.00 0.00 0.00 15.76 -0.41 53 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 17.97 -0.21 55 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.06 -0.21 55 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.18 -0.30 55 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.40 -0.21 55 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 26.85 +0.03 57 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 29.01 -0.10 55 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.96 -0.08 57 0 127 0
29SEP26 47.00 P 2.33 2.33 2.33 2.20 -0.08 57 3 5 +3
29SEP26 48.00 P 0.00 0.00 0.00 2.45 -0.09 57 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.75 +0.01 57 0 442 0
29SEP26 50.00 P 0.00 0.00 0.00 3.05 +0.04 57 0 633 0
29SEP26 52.50 P 0.00 0.00 0.00 3.88 -0.08 57 0 608 0
29SEP26 55.00 P 0.00 0.00 0.00 4.73 -0.12 57 0 1,345 0
29SEP26 57.50 P 0.00 0.00 0.00 5.69 -0.02 56 0 1,251 0
29SEP26 60.00 P 0.00 0.00 0.00 6.85 -0.14 56 0 10,302 0
29SEP26 62.50 P 0.00 0.00 0.00 8.06 -0.02 55 0 984 0
29SEP26 65.00 P 0.00 0.00 0.00 9.48 -0.10 56 0 8,214 0
29SEP26 67.50 P 10.78 10.78 10.75 10.98 +0.11 56 60 3,631 0
29SEP26 70.00 P 0.00 0.00 0.00 12.61 -0.09 56 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 14.31 -0.10 56 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 15.89 -0.28 55 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 17.71 -0.32 55 0 1,124 0
29SEP26 80.00 P 0.00 0.00 0.00 19.59 -0.38 55 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 21.66 -0.20 55 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 23.68 -0.30 56 0 1,338 0
29SEP26 87.50 P 0.00 0.00 0.00 25.76 -0.23 55 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 27.86 -0.29 55 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 30.05 -0.28 55 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 32.27 -0.23 55 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 34.76 +0.05 57 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 37.03 +0.06 58 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 39.05 -0.23 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.60 +0.05 57 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 43.96 +0.07 57 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 46.44 +0.19 59 0 13 0
29SEP26 112.50 P 0.00 0.00 0.00 48.84 +0.23 59 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 51.22 +0.24 59 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 53.57 +0.20 58 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 56.00 +0.20 58 0 112 0
29SEP26 122.50 P 0.00 0.00 0.00 58.45 +0.03 58 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 60.85 -0.02 56 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 63.34 0.00 57 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 65.90 +0.08 61 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 3.53 +0.03 58 0 12 0
30DEC26 47.00 P 0.00 0.00 0.00 3.85 +0.03 58 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 4.16 +0.03 58 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 4.53 +0.03 58 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 4.93 +0.18 58 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 5.81 -0.06 58 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 6.82 +0.18 57 0 1,053 0
30DEC26 57.50 P 0.00 0.00 0.00 7.88 +0.17 57 0 104 0
30DEC26 60.00 P 0.00 0.00 0.00 9.14 +0.20 57 0 719 0
30DEC26 62.50 P 0.00 0.00 0.00 10.45 -0.14 56 0 495 0
30DEC26 65.00 P 0.00 0.00 0.00 11.87 +0.26 57 0 1,490 0
30DEC26 67.50 P 0.00 0.00 0.00 13.39 +0.29 56 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 14.99 -0.07 57 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 16.68 -0.07 57 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 18.30 -0.16 56 0 577 0
30DEC26 77.50 P 0.00 0.00 0.00 20.25 -0.03 57 0 207 0
30DEC26 80.00 P 0.00 0.00 0.00 21.81 -0.48 56 0 71 0
30DEC26 82.50 P 0.00 0.00 0.00 23.72 -0.34 56 0 54 0
30DEC26 85.00 P 0.00 0.00 0.00 25.69 -0.33 56 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 27.85 -0.17 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.71 -0.32 56 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 31.86 -0.25 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.98 -0.23 56 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 36.11 -0.24 56 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.56 +0.04 58 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 40.47 -0.23 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.65 -0.26 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.88 -0.26 56 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.76 -0.05 58 0 126 0
30MAR27 47.00 P 0.00 0.00 0.00 5.09 -0.13 58 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.43 -0.19 57 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 5.87 +0.04 58 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 6.31 +0.12 58 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 7.50 +0.12 58 0 132 0
30MAR27 55.00 P 0.00 0.00 0.00 8.42 +0.12 57 0 354 0
30MAR27 57.50 P 0.00 0.00 0.00 9.57 +0.11 57 0 34 0
30MAR27 60.00 P 0.00 0.00 0.00 10.83 +0.10 57 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 12.14 +0.09 56 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 13.57 +0.12 56 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 15.27 +0.30 57 0 120 0
30MAR27 70.00 P 0.00 0.00 0.00 16.85 -0.02 57 0 121 0
30MAR27 72.50 P 0.00 0.00 0.00 18.48 -0.06 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.06 -0.14 56 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 21.77 -0.23 56 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 23.59 -0.24 56 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 25.46 -0.26 56 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 27.39 -0.24 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.63 +0.04 58 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 31.34 -0.23 56 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 33.36 -0.22 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 35.41 -0.24 56 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 37.47 -0.25 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 39.90 +0.06 58 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 41.73 -0.23 56 0 0 0
TOTAL PUT 2,396 166,646 -3,036
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 11.01
29APR26 8.50 C 0.00 0.00 0.00 2.54 -0.25 208 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.30 -0.24 201 0 0 0
29APR26 9.00 C 2.26 2.26 2.26 2.01 -0.28 0 2 1 -2
29APR26 9.25 C 0.00 0.00 0.00 1.76 -0.28 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.51 -0.28 0 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 1.26 -0.28 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.01 -0.29 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.54 -0.28 56 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.19 -0.21 56 0 30 0
29APR26 11.50 C 0.00 0.00 0.00 0.03 -0.12 53 0 118 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 -0.03 67 0 505 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 92 0 402 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 115 0 535 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 136 0 198 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 156 0 89 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 175 0 247 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 193 0 456 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 210 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 226 0 34 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 242 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 257 0 167 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 271 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 285 0 98 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 298 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 311 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 323 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 336 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 359 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 380 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 401 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 420 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 439 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 456 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.59 -0.23 63 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.35 -0.23 59 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.06 -0.28 44 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.83 -0.27 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.61 -0.26 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.40 -0.25 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.20 -0.24 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.85 -0.22 43 0 0 0
28MAY26 11.00 C 0.57 0.61 0.57 0.59 -0.17 44 140 225 +140
28MAY26 11.50 C 0.48 0.50 0.40 0.37 -0.13 43 193 259 +46
28MAY26 12.00 C 0.00 0.00 0.00 0.23 -0.09 44 0 119 0
28MAY26 12.50 C 0.00 0.00 0.00 0.13 -0.08 43 0 374 0
28MAY26 13.00 C 0.10 0.10 0.10 0.08 -0.05 45 15 579 +15
28MAY26 13.50 C 0.00 0.00 0.00 0.04 -0.03 44 0 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 624 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 77 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 533 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 6.24 -0.25 88 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 6.14 -0.25 85 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.04 -0.25 83 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.79 -0.27 77 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.55 -0.25 80 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.30 -0.25 75 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.05 -0.25 70 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.80 -0.26 65 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.57 -0.24 70 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.32 -0.25 65 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.08 -0.24 64 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.82 -0.27 56 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 3.60 -0.24 60 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.36 -0.25 57 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.11 -0.26 53 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 2.90 -0.24 55 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 2.67 -0.24 53 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.45 -0.24 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.24 -0.23 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.98 -0.28 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.79 -0.24 46 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 1.60 -0.24 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.43 -0.23 45 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 1.13 -0.20 46 0 160 0
29JUN26 11.00 C 1.03 1.03 1.03 0.86 -0.15 45 15 129 +15
29JUN26 11.50 C 0.00 0.00 0.00 0.65 -0.14 45 0 100 0
29JUN26 12.00 C 0.00 0.00 0.00 0.48 -0.11 45 0 120 0
29JUN26 12.50 C 0.00 0.00 0.00 0.35 -0.10 45 0 200 0
29JUN26 13.00 C 0.33 0.33 0.26 0.26 -0.08 46 103 215 +100
29JUN26 13.50 C 0.00 0.00 0.00 0.18 -0.06 46 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.13 -0.05 46 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.09 -0.04 46 0 329 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.02 46 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 27 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 92 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 18 0
30JUL26 8.50 C 0.00 0.00 0.00 2.78 -0.23 52 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.57 -0.23 51 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.37 -0.22 50 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.13 -0.27 47 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.95 -0.26 47 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.78 -0.23 47 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.62 -0.22 47 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.34 -0.19 47 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.08 -0.17 46 0 15 0
30JUL26 11.50 C 0.00 0.00 0.00 0.88 -0.13 47 0 40 0
30JUL26 12.00 C 0.00 0.00 0.00 0.70 -0.13 47 0 12 0
30JUL26 12.50 C 0.57 0.57 0.57 0.55 -0.11 47 30 60 +27
30JUL26 13.00 C 0.00 0.00 0.00 0.44 -0.10 47 0 61 0
30JUL26 13.50 C 0.00 0.00 0.00 0.34 -0.09 47 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.27 -0.07 48 0 13 0
30JUL26 14.50 C 0.00 0.00 0.00 0.20 -0.06 47 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.16 -0.04 48 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.12 -0.04 47 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.99 -0.23 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.81 -0.22 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.63 -0.23 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.47 -0.20 51 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 2.29 -0.20 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.14 -0.19 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.95 -0.22 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.68 -0.19 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.45 -0.15 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.24 -0.14 48 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 1.06 -0.12 49 0 29 0
29SEP26 12.50 C 0.00 0.00 0.00 0.90 -0.11 49 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.77 -0.10 49 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.66 -0.09 49 0 34 0
29SEP26 14.00 C 0.59 0.59 0.59 0.55 -0.09 49 30 60 +15
29SEP26 14.50 C 0.00 0.00 0.00 0.46 -0.08 49 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.39 -0.07 49 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.32 -0.07 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.27 -0.05 49 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 -0.04 49 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.19 -0.04 49 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 -0.03 49 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.13 -0.03 49 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 3.29 -0.23 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.12 -0.22 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.96 -0.21 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.80 -0.21 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.65 -0.21 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.51 -0.20 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.39 -0.17 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.12 -0.19 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 1.87 -0.18 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.67 -0.15 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.49 -0.13 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.32 -0.13 49 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.18 -0.11 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.05 -0.10 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.93 -0.11 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.83 -0.09 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.73 -0.10 50 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.64 -0.10 49 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.57 -0.09 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.50 -0.08 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.44 -0.08 49 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.39 -0.07 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.35 -0.06 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 -0.05 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.27 -0.05 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.24 -0.04 49 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.21 -0.04 49 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 -0.04 49 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 -0.03 49 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 3.54 -0.22 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.37 -0.22 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.22 -0.22 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.07 -0.22 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.93 -0.21 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.80 -0.21 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.67 -0.20 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.43 -0.19 50 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 2.21 -0.18 50 0 3 0
30MAR27 11.50 C 2.15 2.15 2.15 2.01 -0.14 50 1 1 +1
30MAR27 12.00 C 0.00 0.00 0.00 1.83 -0.13 50 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.67 -0.14 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.52 -0.11 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.37 -0.14 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.25 -0.11 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.13 -0.12 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.02 -0.11 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.93 -0.10 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.84 -0.10 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.76 -0.09 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.69 -0.08 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.63 -0.07 50 0 20 0
TOTAL CALL 529 13,156 +357
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 156 0 26 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 123 0 25 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 173 0
29APR26 10.50 P 0.04 0.04 0.04 0.03 0.00 57 15 132 0
29APR26 11.00 P 0.17 0.17 0.17 0.17 +0.05 54 30 393 -30
29APR26 11.50 P 0.32 0.50 0.32 0.52 +0.17 53 23 314 -2
29APR26 12.00 P 1.00 1.00 1.00 1.00 +0.25 68 12 428 0
29APR26 12.50 P 0.00 0.00 0.00 1.49 +0.28 0 0 111 0
29APR26 13.00 P 1.96 1.96 1.96 1.99 +0.28 0 2 161 0
29APR26 13.50 P 0.00 0.00 0.00 2.49 +0.27 0 0 22 0
29APR26 14.00 P 0.00 0.00 0.00 2.99 +0.27 0 0 52 0
29APR26 14.50 P 0.00 0.00 0.00 3.49 +0.27 0 0 4 0
29APR26 15.00 P 0.00 0.00 0.00 3.99 +0.27 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.49 +0.27 0 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 4.99 +0.27 0 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 5.49 +0.27 0 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 5.99 +0.27 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.49 +0.27 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.99 +0.27 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.49 +0.27 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.99 +0.27 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 8.49 +0.27 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.99 +0.27 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.99 +0.27 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 10.99 +0.27 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 11.99 +0.27 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 12.99 +0.27 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 13.99 +0.27 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 14.99 +0.27 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 0.00 45 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 0.00 43 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 +0.01 43 0 32 0
28MAY26 9.50 P 0.00 0.00 0.00 0.08 +0.02 44 0 146 0
28MAY26 9.75 P 0.00 0.00 0.00 0.12 +0.02 44 0 74 0
28MAY26 10.00 P 0.21 0.21 0.21 0.18 +0.04 44 58 144 0
28MAY26 10.50 P 0.00 0.00 0.00 0.33 +0.07 44 0 150 0
28MAY26 11.00 P 0.55 0.56 0.54 0.53 +0.07 42 80 162 -56
28MAY26 11.50 P 0.00 0.00 0.00 0.84 +0.13 43 0 119 0
28MAY26 12.00 P 1.15 1.15 1.15 1.17 +0.15 41 3 395 +3
28MAY26 12.50 P 0.00 0.00 0.00 1.60 +0.21 43 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 2.04 +0.23 43 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 2.51 +0.23 43 0 280 0
28MAY26 14.00 P 2.95 3.02 2.95 3.00 +0.27 45 26 212 +26
28MAY26 14.50 P 0.00 0.00 0.00 3.49 +0.25 0 0 1 0
28MAY26 15.00 P 3.96 4.00 3.96 3.99 +0.27 0 11 31 +11
28MAY26 15.50 P 0.00 0.00 0.00 4.49 +0.27 0 0 20 0
28MAY26 16.00 P 0.00 0.00 0.00 4.99 +0.27 0 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 5.49 +0.27 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.99 +0.27 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.49 +0.27 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.99 +0.26 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.49 +0.27 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.99 +0.26 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.49 +0.27 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 0.00 45 0 20 0
29JUN26 8.00 P 0.05 0.05 0.05 0.04 +0.01 47 17 58 +17
29JUN26 8.25 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 +0.02 47 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 +0.01 46 0 32 0
29JUN26 9.00 P 0.00 0.00 0.00 0.14 +0.02 46 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.19 +0.03 46 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.25 +0.04 46 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.31 +0.04 46 0 100 0
29JUN26 10.00 P 0.40 0.40 0.40 0.40 +0.07 47 24 158 +24
29JUN26 10.50 P 0.00 0.00 0.00 0.59 +0.08 47 0 109 0
29JUN26 11.00 P 0.00 0.00 0.00 0.82 +0.09 46 0 78 0
29JUN26 11.50 P 0.00 0.00 0.00 1.10 +0.11 46 0 55 0
29JUN26 12.00 P 0.00 0.00 0.00 1.39 +0.08 43 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 1.80 +0.18 46 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 2.20 +0.18 45 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 2.62 +0.19 45 0 24 0
29JUN26 14.00 P 0.00 0.00 0.00 3.06 +0.20 44 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 3.53 +0.22 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.00 +0.23 42 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 4.49 +0.24 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.99 +0.26 0 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 5.49 +0.26 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.99 +0.27 0 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 6.49 +0.27 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.99 +0.26 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.49 +0.27 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.99 +0.26 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.49 +0.27 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.99 +0.27 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.99 +0.27 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.99 +0.27 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.99 +0.27 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.99 +0.27 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.99 +0.27 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.99 +0.27 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.99 +0.28 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.99 +0.28 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.99 +0.28 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.99 +0.28 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.99 +0.28 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 20.99 +0.28 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.16 +0.02 47 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 0.21 +0.03 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.26 +0.03 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.33 +0.05 48 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.40 +0.05 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.48 +0.06 47 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.57 +0.06 48 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.78 +0.08 48 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.02 +0.09 47 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.30 +0.10 47 0 2 0
30JUL26 12.00 P 0.00 0.00 0.00 1.63 +0.13 47 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 1.98 +0.15 47 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 2.37 +0.18 47 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.76 +0.17 47 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.19 +0.19 47 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.63 +0.20 47 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.08 +0.21 46 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.54 +0.21 46 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.02 +0.23 46 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.52 +0.26 49 0 4 0
30JUL26 17.00 P 0.00 0.00 0.00 6.00 +0.26 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.35 +0.04 49 0 7 0
29SEP26 8.75 P 0.00 0.00 0.00 0.42 +0.05 49 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.49 +0.05 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.58 +0.07 49 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.66 +0.06 49 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 0.75 +0.06 49 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 0.85 +0.06 48 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.07 +0.07 48 0 35 0
29SEP26 11.00 P 0.00 0.00 0.00 1.33 +0.10 48 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 1.62 +0.11 48 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 1.94 +0.12 48 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 2.28 +0.13 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.63 +0.15 48 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 3.02 +0.16 48 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.41 +0.17 48 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.82 +0.17 48 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 4.25 +0.18 48 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 4.69 +0.19 48 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 5.13 +0.19 47 0 7 0
29SEP26 16.50 P 5.60 5.60 5.60 5.55 +0.16 44 10 18 0
29SEP26 17.00 P 0.00 0.00 0.00 6.02 +0.17 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.53 +0.22 46 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 7.03 +0.25 48 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 7.51 +0.25 48 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 8.00 +0.26 48 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 8.50 +0.27 50 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.99 +0.27 0 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 9.99 +0.27 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.99 +0.27 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.99 +0.27 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.99 +0.27 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.99 +0.27 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.99 +0.27 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.99 +0.28 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.99 +0.28 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.99 +0.28 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.99 +0.28 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.99 +0.28 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.99 +0.28 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.60 +0.04 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.68 +0.05 50 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.77 +0.05 50 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.86 +0.05 49 0 4 0
30DEC26 9.50 P 0.95 0.95 0.95 0.96 +0.05 49 10 16 +10
30DEC26 9.75 P 0.00 0.00 0.00 1.06 +0.06 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.17 +0.07 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.41 +0.07 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.67 +0.08 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.97 +0.10 49 0 4 0
30DEC26 12.00 P 2.25 2.25 2.25 2.28 +0.11 49 1 76 +1
30DEC26 12.50 P 0.00 0.00 0.00 2.62 +0.12 49 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.97 +0.14 49 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.32 +0.14 48 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.70 +0.15 49 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 4.10 +0.15 49 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 4.50 +0.15 48 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.93 +0.18 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.35 +0.18 48 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.80 +0.20 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.24 +0.20 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.69 +0.21 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.15 +0.22 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.61 +0.22 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.01 +0.16 42 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 8.55 +0.23 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.05 +0.26 49 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.99 +0.25 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.00 +0.27 50 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 11.99 +0.27 0 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 12.99 +0.27 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.99 +0.27 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.99 +0.27 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.80 +0.06 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.89 +0.06 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.99 +0.06 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.09 +0.06 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.19 +0.06 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.30 +0.06 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.40 +0.05 49 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 1.65 +0.08 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.92 +0.05 48 0 0 0
30MAR27 11.50 P 2.11 2.11 2.11 2.21 +0.10 48 1 16 +1
30MAR27 12.00 P 2.50 2.50 2.50 2.52 +0.08 48 1 15 0
30MAR27 12.50 P 0.00 0.00 0.00 2.87 +0.13 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 3.22 +0.14 49 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.59 +0.16 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.96 +0.16 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.35 +0.17 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.75 +0.18 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.15 +0.18 49 0 0 0
30MAR27 16.00 P 5.50 5.50 5.50 5.57 +0.25 49 2 2 +2
30MAR27 16.50 P 0.00 0.00 0.00 5.99 +0.19 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.32 +0.18 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.86 +0.20 49 0 0 0
TOTAL PUT 326 7,451 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 14.10
29APR26 9.75 C 0.00 0.00 0.00 4.40 -0.10 296 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.14 -0.12 266 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.65 -0.10 245 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.19 -0.05 245 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.68 -0.09 204 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.10 -0.11 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.60 -0.11 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.10 -0.11 0 0 1 0
29APR26 13.50 C 0.00 0.00 0.00 0.60 -0.12 0 0 0 0
29APR26 14.00 C 0.25 0.26 0.25 0.18 -0.12 29 7 77 +4
29APR26 14.50 C 0.02 0.02 0.02 0.02 -0.04 32 5 202 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 197 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 453 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 381 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 105 0 233 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 122 0 115 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 138 0 39 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 153 0 177 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 167 0 75 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 181 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 194 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 207 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 254 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.46 -0.05 86 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.16 -0.11 68 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.72 -0.04 73 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.22 -0.05 64 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.70 -0.11 51 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.13 -0.11 26 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.65 -0.11 26 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.20 -0.11 26 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 0.83 -0.07 27 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.51 -0.07 27 0 35 0
28MAY26 14.50 C 0.27 0.27 0.27 0.27 -0.07 25 3 80 +3
28MAY26 15.00 C 0.00 0.00 0.00 0.14 -0.03 26 0 101 0
28MAY26 15.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 97 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 140 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 113 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 57 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.47 -0.07 59 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.22 -0.07 55 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.73 -0.07 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.23 -0.11 43 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 2.74 -0.08 38 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 2.19 -0.12 26 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 1.75 -0.11 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.35 -0.11 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.03 -0.05 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.70 -0.08 26 0 194 0
29JUN26 14.50 C 0.00 0.00 0.00 0.47 -0.08 26 0 255 0
29JUN26 15.00 C 0.00 0.00 0.00 0.30 -0.07 26 0 250 0
29JUN26 15.50 C 0.00 0.00 0.00 0.19 -0.05 26 0 507 0
29JUN26 16.00 C 0.00 0.00 0.00 0.11 -0.04 26 0 423 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 140 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.48 -0.07 57 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.24 -0.06 55 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.74 -0.07 49 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.25 -0.09 44 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.75 -0.09 37 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.19 -0.12 25 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.75 -0.12 25 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.35 -0.11 26 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.04 -0.10 27 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.74 -0.10 26 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.51 -0.08 26 0 15 0
30JUL26 15.00 C 0.00 0.00 0.00 0.34 -0.07 26 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.22 -0.05 26 0 82 0
30JUL26 16.00 C 0.00 0.00 0.00 0.14 -0.04 26 0 5 0
30JUL26 16.50 C 0.00 0.00 0.00 0.09 -0.02 26 0 37 0
30JUL26 17.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 15 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.49 -0.06 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.24 -0.10 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.75 -0.10 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.26 -0.08 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.77 -0.11 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.24 -0.10 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.82 -0.11 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.46 -0.09 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.14 -0.09 26 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.91 -0.08 27 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.69 -0.07 27 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.52 -0.06 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.38 -0.05 27 0 215 0
29SEP26 16.00 C 0.00 0.00 0.00 0.28 -0.04 27 0 369 0
29SEP26 16.50 C 0.00 0.00 0.00 0.21 -0.03 27 0 122 0
29SEP26 17.00 C 0.18 0.18 0.17 0.15 -0.02 27 80 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 115 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 27 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.49 -0.06 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.24 -0.10 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.75 -0.10 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.26 -0.08 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.77 -0.11 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.33 -0.10 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.96 -0.10 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.63 -0.10 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.36 -0.09 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.12 -0.08 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.92 -0.07 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.74 -0.07 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.60 -0.06 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.48 -0.05 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.39 -0.04 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.30 -0.04 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.49 -0.07 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.25 -0.10 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.77 -0.08 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.32 -0.10 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.90 -0.09 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.51 -0.05 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.12 -0.10 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.82 -0.10 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.56 -0.10 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.35 -0.06 26 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.15 -0.06 26 0 0 0
30MAR27 15.00 C 0.94 0.94 0.94 0.96 -0.06 26 3 7 +3
30MAR27 15.50 C 0.00 0.00 0.00 0.81 -0.06 26 0 5 0
30MAR27 16.00 C 0.00 0.00 0.00 0.69 -0.06 26 0 14 0
30MAR27 16.50 C 0.00 0.00 0.00 0.58 -0.05 26 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.48 -0.05 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.39 -0.05 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.33 -0.04 26 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.27 -0.03 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 -0.03 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
TOTAL CALL 98 6,851 +10
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 209 0
29APR26 13.00 P 0.01 0.01 0.01 0.01 0.00 62 16 71 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 91 0
29APR26 14.00 P 0.07 0.07 0.07 0.07 -0.01 27 100 65 -100
29APR26 14.50 P 0.43 0.43 0.43 0.41 +0.04 27 36 169 -36
29APR26 15.00 P 0.00 0.00 0.00 0.90 +0.11 0 0 197 -30
29APR26 15.50 P 0.00 0.00 0.00 1.40 +0.11 0 0 16 0
29APR26 16.00 P 0.00 0.00 0.00 1.90 +0.11 0 0 80 0
29APR26 16.50 P 0.00 0.00 0.00 2.40 +0.11 0 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 2.90 +0.11 0 0 27 0
29APR26 17.50 P 0.00 0.00 0.00 3.40 +0.11 0 0 60 0
29APR26 18.00 P 0.00 0.00 0.00 3.90 +0.11 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.40 +0.11 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.90 +0.11 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.40 +0.11 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.90 +0.11 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.90 +0.11 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.90 +0.11 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.90 +0.11 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.90 +0.11 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 64 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 0.00 27 0 69 0
28MAY26 13.00 P 0.09 0.09 0.08 0.08 +0.01 27 6 74 +6
28MAY26 13.50 P 0.19 0.19 0.17 0.18 +0.01 26 169 184 +147
28MAY26 14.00 P 0.36 0.36 0.36 0.36 +0.03 25 1 124 0
28MAY26 14.50 P 0.00 0.00 0.00 0.63 +0.05 25 5 170 +5
28MAY26 15.00 P 0.00 0.00 0.00 1.01 +0.07 25 0 315 0
28MAY26 15.50 P 0.00 0.00 0.00 1.44 +0.09 26 0 27 0
28MAY26 16.00 P 0.00 0.00 0.00 1.91 +0.10 26 0 272 0
28MAY26 16.50 P 0.00 0.00 0.00 2.41 +0.12 31 0 150 -195
28MAY26 17.00 P 0.00 0.00 0.00 2.90 +0.09 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.40 +0.11 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.90 +0.11 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.40 +0.11 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.90 +0.09 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.40 +0.11 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.90 +0.11 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.90 +0.11 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.90 +0.11 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.90 +0.11 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 0.00 27 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 132 0
29JUN26 13.00 P 0.23 0.23 0.23 0.20 0.00 27 5 31 +1
29JUN26 13.50 P 0.37 0.37 0.37 0.35 0.00 27 5 126 0
29JUN26 14.00 P 0.00 0.00 0.00 0.57 +0.02 27 0 364 0
29JUN26 14.50 P 0.85 0.86 0.85 0.85 +0.03 27 7 403 -2
29JUN26 15.00 P 0.00 0.00 0.00 1.20 +0.05 28 0 138 0
29JUN26 15.50 P 0.00 0.00 0.00 1.55 +0.07 27 0 410 0
29JUN26 16.00 P 2.08 2.13 2.08 1.97 +0.08 26 17 402 +13
29JUN26 16.50 P 0.00 0.00 0.00 2.50 +0.16 33 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.99 +0.10 37 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 3.47 +0.10 39 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.96 +0.07 41 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.45 +0.10 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.95 +0.08 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.44 +0.08 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.93 +0.07 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.92 +0.07 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.92 +0.08 58 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.91 +0.07 60 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.91 +0.08 64 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.90 +0.07 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.90 +0.08 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.90 +0.08 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.90 +0.09 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.08 0.00 26 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.26 0.00 26 0 10 0
30JUL26 13.00 P 0.45 0.45 0.45 0.43 +0.01 26 2 60 -2
30JUL26 13.50 P 0.58 0.58 0.58 0.61 +0.01 25 2 65 0
30JUL26 14.00 P 0.85 0.85 0.85 0.88 +0.03 25 15 60 +10
30JUL26 14.50 P 1.19 1.19 1.19 1.19 +0.03 24 2 76 +1
30JUL26 15.00 P 0.00 0.00 0.00 1.55 +0.05 24 0 61 0
30JUL26 15.50 P 0.00 0.00 0.00 2.00 +0.07 26 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 2.43 +0.08 25 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.82 +0.02 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.28 +0.10 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.76 +0.07 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.24 +0.07 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.73 +0.08 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.22 +0.08 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.71 +0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 +0.01 27 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.29 +0.01 27 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.41 +0.01 26 0 8 0
29SEP26 13.00 P 0.00 0.00 0.00 0.59 +0.02 26 0 89 0
29SEP26 13.50 P 0.78 0.78 0.78 0.81 +0.03 26 1 86 +1
29SEP26 14.00 P 0.00 0.00 0.00 1.07 +0.03 25 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 1.37 +0.05 25 0 176 0
29SEP26 15.00 P 0.00 0.00 0.00 1.82 +0.12 28 0 311 0
29SEP26 15.50 P 0.00 0.00 0.00 2.14 +0.07 26 0 555 0
29SEP26 16.00 P 0.00 0.00 0.00 2.55 +0.08 26 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.92 +0.09 23 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.35 +0.09 20 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.81 +0.10 0 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 4.28 +0.08 0 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.75 +0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.23 +0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.72 +0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.21 +0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.19 +0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.18 +0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.17 +0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.17 +0.08 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.16 +0.07 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.15 +0.07 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.15 +0.07 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.14 +0.07 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.21 0.00 26 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.31 +0.01 26 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.44 +0.01 26 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.60 +0.01 26 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.80 +0.02 26 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 1.04 +0.03 26 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.31 +0.03 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.61 +0.04 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.94 +0.05 26 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.30 +0.05 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.69 +0.07 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.10 +0.08 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.52 +0.08 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.97 +0.09 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.42 +0.09 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.89 +0.10 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.36 +0.10 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.84 +0.10 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.33 +0.11 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.31 +0.11 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.30 +0.11 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.30 +0.12 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.29 +0.11 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.29 +0.12 32 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 0.00 26 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 0.00 26 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.31 0.00 26 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 0.43 0.00 26 0 7 0
30MAR27 12.00 P 0.00 0.00 0.00 0.59 +0.02 26 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.77 +0.01 26 0 5 0
30MAR27 13.00 P 0.00 0.00 0.00 0.98 +0.03 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.22 +0.02 26 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.47 +0.01 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.74 +0.01 26 0 0 0
30MAR27 15.00 P 2.09 2.09 2.09 2.07 +0.02 26 2 12 +2
30MAR27 15.50 P 0.00 0.00 0.00 2.44 +0.07 26 0 8 0
30MAR27 16.00 P 0.00 0.00 0.00 2.81 +0.07 26 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.20 +0.08 26 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.61 +0.08 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.03 +0.09 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.46 +0.09 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.90 +0.09 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.36 +0.10 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.84 +0.10 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.33 +0.11 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.31 +0.11 22 0 0 0
TOTAL PUT 391 7,515 -179
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 5.28
29APR26 4.20 C 0.00 0.00 0.00 1.08 -0.07 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.98 -0.07 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.88 -0.07 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.78 -0.07 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.68 -0.07 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.58 -0.07 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.49 -0.06 85 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.38 -0.07 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.29 -0.07 56 0 2 0
29APR26 5.25 C 0.09 0.09 0.08 0.09 -0.05 47 3 113 +3
29APR26 5.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 108 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 78 0 39 0
29APR26 6.00 C 0.01 0.01 0.01 0.01 0.00 106 15 141 -15
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 132 0 92 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 156 0 166 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 179 0 120 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 200 0 74 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 220 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 239 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 364 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 378 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.10 -0.08 46 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.00 -0.07 42 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.90 -0.07 38 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.81 -0.07 39 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.71 -0.08 35 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.62 -0.07 34 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.54 -0.08 36 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.47 -0.06 37 0 0 0
28MAY26 5.00 C 0.36 0.36 0.34 0.39 -0.06 35 4 4 +4
28MAY26 5.25 C 0.00 0.00 0.00 0.24 -0.04 35 0 0 0
28MAY26 5.50 C 0.12 0.12 0.12 0.13 -0.03 34 20 40 +20
28MAY26 5.75 C 0.00 0.00 0.00 0.07 -0.01 35 0 33 0
28MAY26 6.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 151 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 0.00 38 0 106 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.12 -0.08 37 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.03 -0.08 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.94 -0.08 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.85 -0.08 36 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.76 -0.08 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.68 -0.07 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.60 -0.07 33 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.53 -0.07 34 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.46 -0.06 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.32 -0.04 33 0 91 0
29JUN26 5.50 C 0.00 0.00 0.00 0.21 -0.04 33 0 137 0
29JUN26 5.75 C 0.00 0.00 0.00 0.14 -0.03 34 0 303 0
29JUN26 6.00 C 0.09 0.09 0.09 0.09 -0.02 35 45 210 +45
29JUN26 6.25 C 0.00 0.00 0.00 0.05 -0.02 34 0 207 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 36 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.14 -0.08 41 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.05 -0.06 40 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.95 -0.07 37 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.87 -0.07 37 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.78 -0.07 36 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.70 -0.06 35 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.62 -0.07 34 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.55 -0.06 34 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.48 -0.05 33 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.34 -0.04 33 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.23 -0.04 32 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.16 -0.02 33 0 1 0
30JUL26 6.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 12 0
30JUL26 6.25 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.15 -0.08 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.06 -0.08 36 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.98 -0.07 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.89 -0.07 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.82 -0.06 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.74 -0.06 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.67 -0.06 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.61 -0.05 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.55 -0.05 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.41 -0.04 32 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.31 -0.03 32 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.23 -0.03 32 0 16 0
29SEP26 6.00 C 0.00 0.00 0.00 0.17 -0.02 32 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 -0.02 32 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.01 32 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 0.00 33 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.01 32 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 32 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.16 -0.07 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.08 -0.06 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.00 -0.06 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.93 -0.06 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.86 -0.06 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.80 -0.05 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.74 -0.05 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.68 -0.05 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.63 -0.05 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.51 -0.04 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.41 -0.04 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.33 -0.03 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.26 -0.03 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.21 -0.02 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 -0.02 31 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.22 -0.06 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.14 -0.06 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.07 -0.06 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.00 -0.06 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.94 -0.06 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.88 -0.06 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.83 -0.04 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.77 -0.05 31 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.71 -0.05 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.59 -0.04 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.50 -0.04 30 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.42 -0.03 31 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.34 -0.03 30 0 134 0
30MAR27 6.25 C 0.00 0.00 0.00 0.28 -0.03 30 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.24 -0.03 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.20 -0.02 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 0.00 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 32 0 5 0
TOTAL CALL 87 5,481 +57
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 131 0 8 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 32 0
29APR26 5.00 P 0.01 0.01 0.01 0.01 0.00 56 8 37 0
29APR26 5.25 P 0.06 0.06 0.06 0.05 +0.02 41 6 66 -6
29APR26 5.50 P 0.21 0.21 0.21 0.23 +0.05 46 20 42 -20
29APR26 5.75 P 0.49 0.49 0.49 0.47 +0.06 0 1 0 -39
29APR26 6.00 P 0.00 0.00 0.00 0.73 +0.08 108 0 64 -10
29APR26 6.25 P 0.00 0.00 0.00 0.98 +0.07 134 0 25 -18
29APR26 6.50 P 0.00 0.00 0.00 1.22 +0.05 0 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 1.48 +0.08 181 0 21 0
29APR26 7.00 P 0.00 0.00 0.00 1.73 +0.07 202 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 1.98 +0.07 222 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.23 +0.07 242 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.48 +0.07 261 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.73 +0.07 278 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.98 +0.07 295 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.23 +0.07 310 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.48 +0.08 326 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.73 +0.07 340 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.98 +0.08 355 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.23 +0.08 369 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.48 +0.08 383 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 0.00 35 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.03 0.00 34 0 17 0
28MAY26 4.80 P 0.00 0.00 0.00 0.05 +0.01 35 0 2 0
28MAY26 4.90 P 0.00 0.00 0.00 0.06 0.00 33 0 18 0
28MAY26 5.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 33 0
28MAY26 5.25 P 0.00 0.00 0.00 0.18 +0.01 32 0 30 0
28MAY26 5.50 P 0.34 0.34 0.34 0.34 +0.04 35 6 140 +6
28MAY26 5.75 P 0.00 0.00 0.00 0.52 +0.06 33 0 25 0
28MAY26 6.00 P 0.00 0.00 0.00 0.74 +0.05 34 0 24 0
28MAY26 6.25 P 0.00 0.00 0.00 0.98 +0.07 37 0 28 0
28MAY26 6.50 P 0.00 0.00 0.00 1.23 +0.06 44 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.48 +0.08 50 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.73 +0.07 56 0 0 -15
28MAY26 7.25 P 0.00 0.00 0.00 1.98 +0.07 61 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.23 +0.07 67 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.48 +0.07 71 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.73 +0.07 76 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.98 +0.07 81 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.23 +0.07 85 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.48 +0.07 89 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.73 +0.07 93 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.98 +0.07 98 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 0.00 34 0 15 0
29JUN26 4.70 P 0.09 0.09 0.09 0.08 0.00 34 15 23 +15
29JUN26 4.80 P 0.00 0.00 0.00 0.11 +0.01 35 0 95 0
29JUN26 4.90 P 0.00 0.00 0.00 0.14 +0.01 35 0 61 0
29JUN26 5.00 P 0.00 0.00 0.00 0.17 +0.01 34 0 51 0
29JUN26 5.25 P 0.27 0.27 0.27 0.28 +0.02 34 2 44 +2
29JUN26 5.50 P 0.41 0.41 0.41 0.43 +0.03 35 20 40 +20
29JUN26 5.75 P 0.00 0.00 0.00 0.60 +0.03 35 0 42 0
29JUN26 6.00 P 0.00 0.00 0.00 0.81 +0.05 38 0 16 0
29JUN26 6.25 P 0.00 0.00 0.00 1.03 +0.05 39 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 1.27 +0.06 43 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.52 +0.07 48 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.77 +0.08 53 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.02 +0.08 58 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 2.26 +0.07 60 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.51 +0.08 64 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.76 +0.07 68 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.00 +0.08 68 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.25 +0.09 72 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.50 +0.09 75 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.75 +0.08 78 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.99 +0.08 77 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.24 +0.07 80 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.49 +0.09 83 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.22 +0.01 32 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.26 +0.02 32 0 6 0
30JUL26 5.25 P 0.40 0.40 0.40 0.38 +0.01 31 8 9 +8
30JUL26 5.50 P 0.00 0.00 0.00 0.54 +0.03 31 0 3 0
30JUL26 5.75 P 0.00 0.00 0.00 0.72 +0.03 30 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.93 +0.06 31 0 176 0
30JUL26 6.25 P 0.00 0.00 0.00 1.15 +0.06 31 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.38 +0.06 31 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.62 +0.08 33 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.86 +0.08 32 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.10 +0.08 28 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.35 +0.09 32 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.60 +0.08 36 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.84 +0.08 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 +0.02 32 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
29SEP26 4.70 P 0.22 0.23 0.22 0.22 +0.01 32 4 4 +4
29SEP26 4.80 P 0.25 0.26 0.25 0.25 +0.01 31 4 8 +4
29SEP26 4.90 P 0.00 0.00 0.00 0.29 +0.01 31 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.33 +0.01 31 0 46 0
29SEP26 5.25 P 0.00 0.00 0.00 0.47 +0.04 31 0 254 0
29SEP26 5.50 P 0.00 0.00 0.00 0.61 +0.02 30 0 352 0
29SEP26 5.75 P 0.00 0.00 0.00 0.80 +0.05 31 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.99 +0.05 31 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.19 +0.05 31 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.41 +0.06 31 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.63 +0.06 29 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.87 +0.07 30 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.11 +0.07 30 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.35 +0.08 27 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.60 +0.08 30 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.84 +0.08 0 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.09 +0.08 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.33 +0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.58 +0.08 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.83 +0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.08 +0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.32 +0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.57 +0.07 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.23 +0.02 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 +0.02 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 +0.02 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 +0.02 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.43 +0.02 31 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.56 +0.02 31 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.72 +0.04 31 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.88 +0.04 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.06 +0.04 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.26 +0.05 31 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.47 +0.05 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.68 +0.05 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.91 +0.06 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.14 +0.06 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.38 +0.07 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.61 +0.06 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.86 +0.07 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.10 +0.07 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.35 +0.07 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.59 +0.07 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.84 +0.07 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.09 +0.07 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.34 +0.07 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.59 +0.08 37 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.19 +0.01 31 0 1 0
30MAR27 4.30 P 0.00 0.00 0.00 0.22 +0.01 31 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 +0.02 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 +0.01 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.33 +0.02 31 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.37 +0.02 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 +0.01 31 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.46 +0.02 31 0 6 0
30MAR27 5.00 P 0.00 0.00 0.00 0.51 +0.02 31 0 16 0
30MAR27 5.25 P 0.00 0.00 0.00 0.65 +0.03 32 0 9 0
30MAR27 5.50 P 0.00 0.00 0.00 0.78 +0.03 31 0 44 0
30MAR27 5.75 P 0.00 0.00 0.00 0.96 +0.05 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.14 +0.04 32 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.33 +0.04 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.53 +0.05 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.74 +0.04 32 0 0 0
30MAR27 7.00 P 2.00 2.00 2.00 1.94 +0.05 31 2 14 +2
30MAR27 7.25 P 0.00 0.00 0.00 2.18 +0.05 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.41 +0.07 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.64 +0.06 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.87 +0.06 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.11 +0.07 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.35 +0.07 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.59 +0.07 0 0 0 0
TOTAL PUT 96 4,725 -47
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 156.10
29APR26 120.00 C 35.48 35.48 35.48 36.17 -1.46 153 1 35 0
29APR26 122.50 C 0.00 0.00 0.00 33.64 -0.40 129 0 13 0
29APR26 125.00 C 0.00 0.00 0.00 31.15 -0.39 124 0 104 0
29APR26 127.50 C 0.00 0.00 0.00 28.65 -0.39 114 0 95 0
29APR26 130.00 C 0.00 0.00 0.00 26.16 -1.18 108 0 74 0
29APR26 132.50 C 0.00 0.00 0.00 23.66 -0.38 98 0 100 0
29APR26 135.00 C 0.00 0.00 0.00 21.17 -0.38 90 0 240 0
29APR26 137.50 C 0.00 0.00 0.00 18.69 -0.36 84 0 90 0
29APR26 140.00 C 16.06 16.06 16.06 16.20 -0.37 75 13 639 -13
29APR26 142.50 C 0.00 0.00 0.00 14.03 -0.07 91 0 346 0
29APR26 145.00 C 11.32 11.32 11.32 11.49 -0.21 75 30 782 0
29APR26 147.50 C 7.18 7.18 7.18 8.74 -0.65 47 15 688 +15
29APR26 150.00 C 5.80 5.80 5.30 6.65 -0.66 54 4 5,710 -2
29APR26 152.50 C 0.82 4.50 0.82 4.47 -0.89 48 265 18,483 0
29APR26 155.00 C 2.50 3.12 2.30 2.79 -1.07 47 170 15,199 +29
29APR26 157.50 C 1.46 2.33 1.22 1.58 -0.85 47 1,671 6,197 +472
29APR26 160.00 C 0.90 1.45 0.78 0.81 -0.78 47 423 8,447 +17
29APR26 162.50 C 0.50 0.64 0.45 0.36 -0.57 47 197 7,942 +33
29APR26 165.00 C 0.60 0.60 0.28 0.14 -0.37 47 99 8,892 +17
29APR26 167.50 C 0.21 0.22 0.18 0.05 -0.21 47 30 592 -20
29APR26 170.00 C 0.20 0.20 0.15 0.02 -0.11 49 62 24,946 -5
29APR26 172.50 C 0.10 0.10 0.09 0.01 -0.05 52 4 1,251 -1
29APR26 175.00 C 0.04 0.06 0.04 0.01 -0.02 58 132 1,151 -111
29APR26 177.50 C 0.07 0.07 0.07 0.01 0.00 65 3 1,133 -3
29APR26 180.00 C 0.03 0.05 0.03 0.01 0.00 71 9 2,685 -7
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,644 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 83 0 823 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 89 0 734 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2,127 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 101 0 505 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 106 0 943 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 112 0 633 0
29APR26 200.00 C 0.01 0.01 0.01 0.01 0.00 117 21 6,361 -21
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,260 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 138 0 793 0
29APR26 215.00 C 0.01 0.01 0.01 0.01 0.00 147 4 4,420 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 157 0 820 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 166 0 547 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 175 0 2,844 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 184 0 816 0
29APR26 240.00 C 0.01 0.01 0.01 0.01 0.00 192 49 2,905 -49
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 200 0 744 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 209 0 872 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 216 0 293 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 224 0 1,983 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 232 0 508 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 239 0 334 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 246 0 522 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 253 0 532 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 260 0 262 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 267 0 1,462 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 273 0 297 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 280 0 613 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 292 0 111 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 304 0 87 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 316 0 343 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 327 0 340 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 338 0 394 0
29APR26 360.00 C 0.00 0.00 0.00 0.01 0.00 349 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.01 0.00 359 0 50 0
29APR26 380.00 C 0.00 0.00 0.00 0.01 0.00 369 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.01 0.00 378 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.01 0.00 388 0 358 0
28MAY26 120.00 C 35.50 35.50 35.50 36.27 -1.36 44 1 301 +1
28MAY26 122.50 C 0.00 0.00 0.00 34.62 +0.39 68 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 31.35 -1.13 44 0 25 0
28MAY26 127.50 C 0.00 0.00 0.00 29.28 -0.07 54 0 46 0
28MAY26 130.00 C 27.00 27.00 27.00 26.43 -0.91 41 1 50 0
28MAY26 132.50 C 0.00 0.00 0.00 24.21 -0.42 44 0 126 0
28MAY26 135.00 C 0.00 0.00 0.00 21.94 -0.42 44 0 171 0
28MAY26 137.50 C 0.00 0.00 0.00 20.35 -0.12 51 0 62 0
28MAY26 140.00 C 18.17 18.17 17.19 17.50 -0.67 42 25 97 +24
28MAY26 142.50 C 0.00 0.00 0.00 15.42 -0.68 42 0 380 0
28MAY26 145.00 C 0.00 0.00 0.00 13.77 -0.32 44 0 136 0
28MAY26 147.50 C 0.00 0.00 0.00 12.05 -0.40 44 0 198 0
28MAY26 150.00 C 9.63 9.63 9.30 10.22 -0.31 42 8 544 +6
28MAY26 152.50 C 0.00 0.00 0.00 8.84 -0.55 43 1 626 0
28MAY26 155.00 C 7.53 7.69 6.75 7.58 -0.41 43 379 1,988 +363
28MAY26 157.50 C 6.48 6.90 6.05 6.46 -0.52 43 100 2,005 +79
28MAY26 160.00 C 6.00 6.12 5.02 5.49 -0.57 43 963 3,058 +625
28MAY26 162.50 C 4.51 4.75 4.51 4.68 -0.40 44 16 2,548 0
28MAY26 165.00 C 4.18 4.18 3.75 3.94 -0.33 44 55 1,739 +33
28MAY26 167.50 C 4.00 4.00 3.38 3.40 -0.16 45 17 861 +3
28MAY26 170.00 C 3.00 3.50 2.72 2.79 -0.14 45 34 2,590 +19
28MAY26 172.50 C 0.00 0.00 0.00 2.31 -0.12 45 0 1,625 0
28MAY26 175.00 C 2.08 2.21 2.06 1.86 -0.10 45 33 1,537 +2
28MAY26 177.50 C 2.22 2.22 1.93 1.53 -0.09 45 18 1,306 0
28MAY26 180.00 C 1.60 1.75 1.58 1.23 -0.06 45 29 1,506 +22
28MAY26 182.50 C 1.49 1.49 1.48 0.99 -0.06 44 21 279 +6
28MAY26 185.00 C 1.55 1.55 1.31 0.79 -0.04 45 69 454 +67
28MAY26 187.50 C 0.00 0.00 0.00 0.63 -0.04 44 0 258 0
28MAY26 190.00 C 1.07 1.10 1.04 0.50 -0.03 45 11 294 -7
28MAY26 192.50 C 0.00 0.00 0.00 0.39 -0.03 44 0 423 0
28MAY26 195.00 C 0.00 0.00 0.00 0.31 -0.01 45 0 406 0
28MAY26 197.50 C 0.72 0.72 0.72 0.24 -0.02 44 30 562 0
28MAY26 200.00 C 0.70 0.78 0.64 0.18 -0.02 44 227 1,753 +157
28MAY26 205.00 C 0.53 0.53 0.53 0.11 -0.01 44 30 791 +30
28MAY26 210.00 C 0.55 0.55 0.55 0.07 0.00 45 10 2,232 0
28MAY26 215.00 C 0.00 0.00 0.00 0.04 0.00 45 0 194 0
28MAY26 220.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 308 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 556 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 46 0 580 0
28MAY26 235.00 C 0.19 0.19 0.19 0.01 0.00 48 5 601 0
28MAY26 240.00 C 0.18 0.18 0.18 0.01 0.00 51 10 1,862 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 53 0 638 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 55 0 860 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 57 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 59 0 234 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 60 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 62 0 237 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 64 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 66 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 68 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 69 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 71 0 234 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 73 0 213 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 76 0 81 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 82 0 18 0
29JUN26 100.00 C 0.00 0.00 0.00 56.21 -0.83 0 0 6 0
29JUN26 102.50 C 0.00 0.00 0.00 53.72 -1.62 47 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 51.78 +0.14 71 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 48.73 -0.42 44 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 46.24 -0.42 44 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 43.75 -0.35 43 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 41.28 -0.44 43 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 38.64 -0.55 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 36.30 -1.33 39 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 34.62 +0.19 52 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 32.09 -0.39 49 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 29.31 -0.57 42 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 27.18 -0.38 43 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 25.06 -0.05 43 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 23.04 -0.60 43 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 21.10 -0.59 43 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 19.32 -0.60 43 0 43 0
29JUN26 142.50 C 0.00 0.00 0.00 17.58 -0.60 43 0 78 0
29JUN26 145.00 C 0.00 0.00 0.00 15.92 -0.69 43 0 38 0
29JUN26 147.50 C 0.00 0.00 0.00 14.49 -0.80 43 0 60 0
29JUN26 150.00 C 0.00 0.00 0.00 12.81 -0.64 42 0 1,600 0
29JUN26 152.50 C 0.00 0.00 0.00 11.48 -0.96 42 0 850 0
29JUN26 155.00 C 0.00 0.00 0.00 10.48 -0.83 42 0 2,827 0
29JUN26 157.50 C 9.39 9.60 9.39 9.60 -0.57 43 16 667 0
29JUN26 160.00 C 8.18 8.75 8.18 8.70 -0.58 44 9 814 -8
29JUN26 162.50 C 7.88 7.88 7.47 7.65 -0.75 43 12 800 +5
29JUN26 165.00 C 6.92 6.92 6.92 6.94 -0.55 44 1 991 0
29JUN26 167.50 C 6.45 6.47 6.42 6.25 -0.45 44 70 483 +70
29JUN26 170.00 C 5.93 5.93 5.55 5.52 -0.45 44 17 3,016 -9
29JUN26 172.50 C 4.80 5.22 4.80 4.89 -0.39 44 18 276 +15
29JUN26 175.00 C 4.75 4.80 4.70 4.32 -0.39 44 7 608 0
29JUN26 177.50 C 0.00 0.00 0.00 3.76 -0.39 44 0 238 0
29JUN26 180.00 C 4.00 4.00 4.00 3.34 -0.33 44 9 3,335 +3
29JUN26 182.50 C 0.00 0.00 0.00 2.91 -0.33 44 0 111 0
29JUN26 185.00 C 0.00 0.00 0.00 2.54 -0.27 44 0 317 0
29JUN26 187.50 C 0.00 0.00 0.00 2.23 -0.26 44 0 150 0
29JUN26 190.00 C 0.00 0.00 0.00 1.92 -0.26 43 0 1,284 0
29JUN26 192.50 C 0.00 0.00 0.00 1.67 -0.21 43 0 334 0
29JUN26 195.00 C 0.00 0.00 0.00 1.45 -0.21 43 0 311 0
29JUN26 197.50 C 0.00 0.00 0.00 1.24 -0.20 43 0 442 0
29JUN26 200.00 C 1.93 2.04 1.93 1.08 -0.16 43 20 3,470 +15
29JUN26 205.00 C 0.00 0.00 0.00 0.78 -0.16 43 0 459 0
29JUN26 210.00 C 0.00 0.00 0.00 0.59 -0.11 43 0 1,181 0
29JUN26 215.00 C 0.00 0.00 0.00 0.43 -0.08 43 0 524 0
29JUN26 220.00 C 0.88 0.88 0.88 0.30 -0.08 43 1 3,334 -1
29JUN26 225.00 C 0.00 0.00 0.00 0.22 -0.06 43 0 766 0
29JUN26 230.00 C 0.00 0.00 0.00 0.16 -0.04 43 0 3,172 0
29JUN26 235.00 C 0.00 0.00 0.00 0.11 -0.04 43 0 1,557 0
29JUN26 240.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 3,654 0
29JUN26 245.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 558 0
29JUN26 250.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 1,332 0
29JUN26 255.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 452 0
29JUN26 260.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 43 0 220 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 45 0 172 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 46 0 91 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 48 0 544 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,232 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 55 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 57 0 203 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 60 0 134 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 65 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 67 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 70 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 72 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 73 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 76 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 78 0 277 0
30JUL26 120.00 C 0.00 0.00 0.00 37.16 -0.47 47 0 16 0
30JUL26 122.50 C 0.00 0.00 0.00 34.98 +0.22 46 0 2 0
30JUL26 125.00 C 0.00 0.00 0.00 32.85 +0.13 46 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 30.82 -0.77 46 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 28.88 -0.24 46 0 4 0
30JUL26 132.50 C 0.00 0.00 0.00 26.92 +0.27 45 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 25.14 +0.01 45 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 22.91 -0.85 43 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 21.24 -0.86 43 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 19.77 -0.84 43 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 18.41 -0.54 44 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 17.21 +0.01 44 0 108 0
30JUL26 150.00 C 15.90 15.90 15.70 15.70 -0.28 43 7 160 +7
30JUL26 152.50 C 0.00 0.00 0.00 14.49 -0.74 44 0 195 0
30JUL26 155.00 C 12.55 13.37 12.55 13.36 -0.80 44 124 254 +93
30JUL26 157.50 C 0.00 0.00 0.00 12.02 -1.12 43 0 460 0
30JUL26 160.00 C 0.00 0.00 0.00 11.04 -1.14 43 0 432 0
30JUL26 162.50 C 10.64 10.64 10.64 10.47 -0.84 44 23 318 +23
30JUL26 165.00 C 0.00 0.00 0.00 9.48 -0.95 44 0 471 0
30JUL26 167.50 C 0.00 0.00 0.00 8.68 -0.86 44 0 157 0
30JUL26 170.00 C 0.00 0.00 0.00 7.96 -0.78 44 0 260 0
30JUL26 172.50 C 0.00 0.00 0.00 7.24 -0.79 44 0 347 0
30JUL26 175.00 C 7.30 7.30 7.30 6.52 -0.80 44 15 254 +15
30JUL26 177.50 C 0.00 0.00 0.00 5.96 -0.70 44 0 199 0
30JUL26 180.00 C 0.00 0.00 0.00 5.41 -0.70 44 0 293 0
30JUL26 182.50 C 5.86 5.86 5.86 4.85 -0.71 43 30 240 0
30JUL26 185.00 C 0.00 0.00 0.00 4.41 -0.59 44 0 67 0
30JUL26 187.50 C 0.00 0.00 0.00 3.99 -0.60 43 0 0 0
30JUL26 190.00 C 4.79 4.79 4.79 3.57 -0.61 43 2 93 +2
30JUL26 192.50 C 0.00 0.00 0.00 3.21 -0.55 43 0 16 0
30JUL26 195.00 C 0.00 0.00 0.00 2.91 -0.49 43 0 91 0
30JUL26 197.50 C 0.00 0.00 0.00 2.61 -0.49 43 0 11 0
30JUL26 200.00 C 0.00 0.00 0.00 2.31 -0.49 43 0 381 0
30JUL26 205.00 C 3.26 3.26 3.26 1.88 -0.39 43 1 16 -1
30JUL26 210.00 C 2.85 2.85 2.85 1.48 -0.37 43 1 22 +1
30JUL26 215.00 C 0.00 0.00 0.00 1.19 -0.31 43 0 75 0
30JUL26 220.00 C 2.29 2.29 2.29 0.94 -0.27 43 45 94 +45
30JUL26 225.00 C 0.00 0.00 0.00 0.75 -0.22 43 0 40 0
30JUL26 230.00 C 0.00 0.00 0.00 0.58 -0.20 43 0 45 0
30JUL26 235.00 C 0.00 0.00 0.00 0.46 -0.16 43 0 124 0
30JUL26 240.00 C 0.00 0.00 0.00 0.36 -0.14 43 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 0.28 -0.11 43 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 0.22 -0.10 43 0 15 0
30JUL26 255.00 C 0.00 0.00 0.00 0.17 -0.08 43 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 0.13 -0.07 43 0 45 0
30JUL26 265.00 C 0.00 0.00 0.00 0.11 -0.05 44 0 52 0
30JUL26 270.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 56.37 -1.14 46 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 53.76 -1.58 40 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 51.78 -1.29 47 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 49.35 -1.27 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 47.22 -0.72 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 45.13 -0.37 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 43.05 -0.38 46 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 41.06 -0.78 46 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 39.13 -1.49 46 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 37.27 -0.70 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 35.44 -1.44 46 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 33.49 -1.07 45 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 32.39 -0.38 47 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 30.09 -1.66 45 0 0 0
29SEP26 135.00 C 28.77 28.77 28.77 29.58 +0.26 48 1 1 +1
29SEP26 137.50 C 0.00 0.00 0.00 27.41 -0.10 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 25.99 -0.91 46 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 24.57 -0.58 46 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 23.28 -0.63 46 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 21.91 -0.63 46 0 25 0
29SEP26 150.00 C 0.00 0.00 0.00 20.71 -0.76 46 0 417 0
29SEP26 152.50 C 19.50 19.50 19.50 19.75 -0.80 47 1 578 0
29SEP26 155.00 C 0.00 0.00 0.00 18.68 -0.74 47 0 85 0
29SEP26 157.50 C 0.00 0.00 0.00 17.65 -0.47 47 0 144 0
29SEP26 160.00 C 0.00 0.00 0.00 16.71 -0.72 47 0 133 0
29SEP26 162.50 C 0.00 0.00 0.00 15.82 -0.44 47 0 47 0
29SEP26 165.00 C 0.00 0.00 0.00 14.95 -0.57 47 0 36 0
29SEP26 167.50 C 0.00 0.00 0.00 14.09 -0.57 47 0 46 0
29SEP26 170.00 C 13.04 13.04 13.04 13.04 -0.76 46 3 2,535 0
29SEP26 172.50 C 0.00 0.00 0.00 12.37 -0.57 47 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 11.64 -0.51 47 0 534 0
29SEP26 177.50 C 0.00 0.00 0.00 10.96 -0.51 47 0 40 0
29SEP26 180.00 C 10.79 10.80 10.79 10.27 -0.52 47 3 62 +2
29SEP26 182.50 C 0.00 0.00 0.00 9.59 -0.52 47 0 25 0
29SEP26 185.00 C 0.00 0.00 0.00 8.97 -0.46 47 0 261 0
29SEP26 187.50 C 0.00 0.00 0.00 8.44 -0.46 47 0 168 0
29SEP26 190.00 C 8.85 8.85 8.85 7.91 -0.46 47 1 191 +1
29SEP26 192.50 C 0.00 0.00 0.00 7.39 -0.46 47 0 62 0
29SEP26 195.00 C 0.00 0.00 0.00 6.86 -0.47 47 0 89 0
29SEP26 197.50 C 0.00 0.00 0.00 6.44 -0.39 47 0 75 0
29SEP26 200.00 C 6.75 6.75 6.75 6.05 -0.39 47 2 1,145 0
29SEP26 205.00 C 0.00 0.00 0.00 5.26 -0.40 46 0 110 0
29SEP26 210.00 C 0.00 0.00 0.00 4.58 -0.32 47 0 243 0
29SEP26 215.00 C 0.00 0.00 0.00 4.01 -0.32 46 0 198 0
29SEP26 220.00 C 0.00 0.00 0.00 3.44 -0.33 46 0 379 0
29SEP26 225.00 C 0.00 0.00 0.00 3.02 -0.26 46 0 185 0
29SEP26 230.00 C 0.00 0.00 0.00 2.62 -0.26 46 0 1,072 0
29SEP26 235.00 C 0.00 0.00 0.00 2.24 -0.25 46 0 127 0
29SEP26 240.00 C 0.00 0.00 0.00 1.97 -0.20 46 0 789 0
29SEP26 245.00 C 0.00 0.00 0.00 1.70 -0.20 46 0 116 0
29SEP26 250.00 C 0.00 0.00 0.00 1.45 -0.18 46 0 524 0
29SEP26 255.00 C 0.00 0.00 0.00 1.27 -0.15 46 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 1.10 -0.15 46 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 0.93 -0.14 46 0 217 0
29SEP26 270.00 C 0.00 0.00 0.00 0.82 -0.10 46 0 697 0
29SEP26 275.00 C 0.00 0.00 0.00 0.71 -0.10 46 0 71 0
29SEP26 280.00 C 0.00 0.00 0.00 0.60 -0.08 46 0 56 0
29SEP26 285.00 C 0.00 0.00 0.00 0.52 -0.06 46 0 61 0
29SEP26 290.00 C 0.00 0.00 0.00 0.45 -0.08 46 0 324 0
29SEP26 295.00 C 0.00 0.00 0.00 0.39 -0.07 46 0 46 0
29SEP26 300.00 C 0.00 0.00 0.00 0.33 -0.06 46 0 563 0
29SEP26 310.00 C 0.00 0.00 0.00 0.25 -0.05 46 0 246 0
29SEP26 320.00 C 0.00 0.00 0.00 0.18 -0.04 46 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.14 -0.02 46 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 215 0
29SEP26 360.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 101 0
29SEP26 370.00 C 0.74 0.74 0.74 0.05 -0.01 47 6 117 -6
29SEP26 380.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 100 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 225 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 45 0 54 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 46 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 49 0 568 0
30DEC26 100.00 C 0.00 0.00 0.00 58.52 -0.35 49 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 56.58 -1.21 50 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 54.35 -0.80 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 52.36 -0.63 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 50.40 -0.67 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 48.71 -0.44 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 46.69 -0.64 47 0 19 0
30DEC26 117.50 C 0.00 0.00 0.00 45.07 -0.47 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 43.12 -1.34 47 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 41.42 -1.37 47 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 39.93 -0.82 47 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 38.46 -0.39 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 36.79 -0.54 47 0 4 0
30DEC26 132.50 C 0.00 0.00 0.00 35.74 +0.41 48 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 33.65 -0.32 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 32.48 -0.62 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 31.20 -0.18 47 0 16 0
30DEC26 142.50 C 0.00 0.00 0.00 29.64 -0.96 46 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 28.80 -0.24 47 0 62 0
30DEC26 147.50 C 0.00 0.00 0.00 27.62 -0.24 47 0 43 0
30DEC26 150.00 C 0.00 0.00 0.00 26.39 -0.66 47 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 25.27 -0.70 47 0 51 0
30DEC26 155.00 C 0.00 0.00 0.00 24.29 -0.70 47 0 47 0
30DEC26 157.50 C 0.00 0.00 0.00 23.21 -0.69 47 0 56 0
30DEC26 160.00 C 0.00 0.00 0.00 22.26 -0.68 47 0 715 0
30DEC26 162.50 C 0.00 0.00 0.00 21.47 -0.61 48 0 74 0
30DEC26 165.00 C 0.00 0.00 0.00 20.45 -0.61 47 0 72 0
30DEC26 167.50 C 0.00 0.00 0.00 19.58 -0.56 47 0 32 0
30DEC26 170.00 C 0.00 0.00 0.00 18.75 -0.57 47 0 74 0
30DEC26 172.50 C 0.00 0.00 0.00 17.92 -0.58 47 0 94 0
30DEC26 175.00 C 0.00 0.00 0.00 17.10 -0.57 47 0 31 0
30DEC26 177.50 C 0.00 0.00 0.00 16.27 -0.58 47 0 38 0
30DEC26 180.00 C 16.26 16.26 16.23 15.52 -0.52 47 3 2,021 +1
30DEC26 182.50 C 0.00 0.00 0.00 14.87 -0.52 47 0 1,077 0
30DEC26 185.00 C 0.00 0.00 0.00 14.21 -0.53 47 0 88 0
30DEC26 187.50 C 0.00 0.00 0.00 13.56 -0.53 47 0 97 0
30DEC26 190.00 C 0.00 0.00 0.00 12.91 -0.53 47 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 12.26 -0.53 47 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 11.71 -0.46 47 0 126 0
30DEC26 197.50 C 0.00 0.00 0.00 11.21 -0.46 47 0 158 0
30DEC26 200.00 C 10.76 10.76 10.76 10.71 -0.47 47 3 620 +3
30DEC26 205.00 C 0.00 0.00 0.00 9.71 -0.47 47 0 303 0
30DEC26 210.00 C 0.00 0.00 0.00 8.77 -0.15 47 0 339 0
30DEC26 215.00 C 0.00 0.00 0.00 8.03 -0.15 47 0 121 0
30DEC26 220.00 C 0.00 0.00 0.00 7.28 -0.41 47 0 465 0
30DEC26 225.00 C 0.00 0.00 0.00 6.35 -0.40 46 0 53 0
30DEC26 230.00 C 0.00 0.00 0.00 5.81 -0.32 46 0 87 0
30DEC26 235.00 C 0.00 0.00 0.00 5.29 -0.33 46 0 306 0
30DEC26 240.00 C 7.62 7.62 7.62 4.77 -0.33 46 1 1,529 -1
30DEC26 245.00 C 0.00 0.00 0.00 4.30 -0.29 46 0 1,250 0
30DEC26 250.00 C 0.00 0.00 0.00 3.94 -0.26 46 0 530 0
30DEC26 255.00 C 0.00 0.00 0.00 3.58 -0.26 46 0 98 0
30DEC26 260.00 C 0.00 0.00 0.00 3.22 -0.26 46 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 2.90 -0.23 46 0 117 0
30DEC26 270.00 C 4.07 4.07 4.07 2.66 -0.20 46 2 13 +2
30DEC26 275.00 C 0.00 0.00 0.00 2.42 -0.20 46 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 2.18 -0.27 46 0 399 0
30DEC26 285.00 C 0.00 0.00 0.00 1.95 -0.19 46 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 1.79 -0.15 46 0 122 0
30DEC26 295.00 C 0.00 0.00 0.00 1.63 -0.16 46 0 92 0
30DEC26 300.00 C 0.00 0.00 0.00 1.52 -0.16 47 0 293 0
30DEC26 310.00 C 3.20 3.20 3.20 1.20 -0.12 46 7 12 -2
30DEC26 320.00 C 0.00 0.00 0.00 1.00 -0.15 46 0 134 0
30DEC26 330.00 C 0.00 0.00 0.00 0.81 -0.11 46 0 10 0
30DEC26 340.00 C 0.00 0.00 0.00 0.68 -0.07 46 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 0.56 -0.07 46 0 113 0
30MAR27 120.00 C 47.00 47.00 47.00 46.97 -1.23 48 1 21 +1
30MAR27 122.50 C 0.00 0.00 0.00 45.59 -1.03 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 44.06 -0.52 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 42.30 -0.71 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 41.14 -0.42 48 0 7 0
30MAR27 132.50 C 0.00 0.00 0.00 40.17 -0.06 49 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 38.39 -0.50 48 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 37.50 +0.33 49 0 0 0
30MAR27 140.00 C 35.45 35.45 35.45 35.56 -0.77 48 1 62 +1
30MAR27 142.50 C 0.00 0.00 0.00 34.36 -0.78 48 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 33.73 -0.41 49 0 216 0
30MAR27 147.50 C 0.00 0.00 0.00 32.61 +0.17 49 0 1,316 0
30MAR27 150.00 C 0.00 0.00 0.00 31.69 +0.08 49 0 1,623 0
30MAR27 152.50 C 0.00 0.00 0.00 30.51 -0.10 49 0 46 0
30MAR27 155.00 C 0.00 0.00 0.00 28.82 -0.71 48 0 65 0
30MAR27 157.50 C 0.00 0.00 0.00 28.49 -0.06 49 1 1,004 0
30MAR27 160.00 C 0.00 0.00 0.00 27.51 +0.30 49 0 1,125 0
30MAR27 162.50 C 0.00 0.00 0.00 26.33 -0.25 48 1 73 +1
30MAR27 165.00 C 24.79 24.79 24.79 25.47 -0.13 48 1 46 0
30MAR27 167.50 C 0.00 0.00 0.00 24.54 -0.08 48 0 58 0
30MAR27 170.00 C 0.00 0.00 0.00 23.70 -0.05 48 0 42 0
30MAR27 172.50 C 0.00 0.00 0.00 22.87 -0.09 48 0 70 0
30MAR27 175.00 C 0.00 0.00 0.00 22.14 -0.02 48 0 3 0
30MAR27 177.50 C 0.00 0.00 0.00 21.35 -0.02 48 0 33 0
30MAR27 180.00 C 0.00 0.00 0.00 20.56 -0.01 48 0 114 0
30MAR27 182.50 C 0.00 0.00 0.00 19.76 -0.02 48 0 1,015 0
30MAR27 185.00 C 0.00 0.00 0.00 19.01 0.00 48 0 1,006 0
30MAR27 187.50 C 0.00 0.00 0.00 18.39 +0.01 48 0 0 0
30MAR27 190.00 C 18.46 18.46 18.46 17.77 +0.01 48 15 24 +10
30MAR27 192.50 C 0.00 0.00 0.00 17.14 +0.01 48 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 16.52 +0.01 48 0 93 0
30MAR27 197.50 C 0.00 0.00 0.00 15.43 -0.45 47 0 1 0
30MAR27 200.00 C 16.33 16.33 16.33 15.27 +0.01 48 1 230 +1
30MAR27 205.00 C 0.00 0.00 0.00 14.20 +0.03 48 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 12.86 -0.35 47 0 17 0
30MAR27 215.00 C 0.00 0.00 0.00 12.29 +0.03 48 0 56 0
30MAR27 220.00 C 12.50 12.50 12.50 11.34 +0.03 48 1 1,096 +1
30MAR27 225.00 C 12.16 12.16 12.16 10.56 +0.04 48 1 168 +1
30MAR27 230.00 C 0.00 0.00 0.00 9.86 +0.33 48 0 299 0
30MAR27 235.00 C 0.00 0.00 0.00 9.15 +0.31 48 0 3 0
30MAR27 240.00 C 0.00 0.00 0.00 8.45 +0.05 48 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 7.60 +0.04 47 0 120 0
30MAR27 250.00 C 9.57 9.57 9.12 7.33 +0.26 48 16 273 +15
30MAR27 255.00 C 0.00 0.00 0.00 6.82 +0.24 48 0 2 0
30MAR27 260.00 C 0.00 0.00 0.00 6.32 +0.23 48 0 14 0
30MAR27 265.00 C 0.00 0.00 0.00 5.65 +0.05 47 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 5.43 +0.05 48 0 15 0
30MAR27 275.00 C 7.50 7.50 7.11 4.93 +0.04 47 6 75 0
TOTAL CALL 5,801 272,632 +2,088
29APR26 120.00 P 0.00 0.00 0.00 0.01 0.00 128 0 3,720 0
29APR26 122.50 P 0.00 0.00 0.00 0.01 0.00 118 0 1,172 0
29APR26 125.00 P 0.00 0.00 0.00 0.01 0.00 109 1 678 -1
29APR26 127.50 P 0.00 0.00 0.00 0.01 0.00 100 0 430 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3,540 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 83 0 711 0
29APR26 135.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,670 0
29APR26 137.50 P 0.00 0.00 0.00 0.01 0.00 66 0 870 0
29APR26 140.00 P 0.09 0.09 0.09 0.01 -0.01 57 1 5,006 0
29APR26 142.50 P 0.15 0.15 0.15 0.01 -0.05 48 9 6,922 -4
29APR26 145.00 P 0.18 0.19 0.14 0.04 -0.11 48 146 26,583 -13
29APR26 147.50 P 0.43 0.43 0.21 0.12 -0.24 47 44 27,853 -15
29APR26 150.00 P 0.86 0.94 0.38 0.35 -0.34 47 653 102,845 +1
29APR26 152.50 P 1.60 1.60 0.80 0.79 -0.48 46 169 37,232 0
29APR26 155.00 P 2.50 2.95 1.60 1.64 -0.49 46 859 28,361 +36
29APR26 157.50 P 4.12 4.74 2.90 2.86 -0.48 45 424 2,710 +12
29APR26 160.00 P 6.20 6.42 4.70 4.70 -0.31 47 60 12,079 -46
29APR26 162.50 P 7.95 7.95 6.67 6.94 +0.03 55 17 1,160 -4
29APR26 165.00 P 9.90 10.45 9.00 9.24 +0.16 59 27 812 -16
29APR26 167.50 P 11.00 12.10 11.00 11.43 +0.13 46 201 489 -47
29APR26 170.00 P 14.04 15.88 13.00 13.91 +0.32 49 39 1,013 -9
29APR26 172.50 P 17.30 17.30 17.30 16.40 +0.37 0 1 363 -1
29APR26 175.00 P 20.00 20.00 19.08 18.94 +0.44 72 53 477 -53
29APR26 177.50 P 21.57 21.57 21.57 21.42 -0.18 74 15 497 0
29APR26 180.00 P 24.40 25.01 23.00 24.12 +0.62 111 29 584 -24
29APR26 182.50 P 27.38 27.38 27.38 26.40 -0.35 0 1 166 -247
29APR26 185.00 P 28.92 29.06 28.92 28.90 +0.40 0 45 435 -35
29APR26 187.50 P 0.00 0.00 0.00 31.42 +0.42 101 0 560 -85
29APR26 190.00 P 35.10 35.10 35.10 33.91 +0.41 102 3 3,102 -292
29APR26 192.50 P 0.00 0.00 0.00 36.41 +0.41 108 0 218 -377
29APR26 195.00 P 41.04 41.04 41.04 39.39 +0.39 184 1 244 -340
29APR26 197.50 P 0.00 0.00 0.00 41.42 -0.37 126 0 320 -70
29APR26 200.00 P 44.50 44.50 44.50 43.91 +0.41 126 1 1,071 -68
29APR26 205.00 P 0.00 0.00 0.00 48.90 +0.40 0 0 60 -4
29APR26 210.00 P 54.00 54.00 54.00 53.90 +0.40 0 1 55 -30
29APR26 215.00 P 0.00 0.00 0.00 58.90 +0.40 0 0 30 0
29APR26 220.00 P 0.00 0.00 0.00 63.90 -0.45 0 0 629 0
29APR26 225.00 P 69.00 69.00 69.00 68.90 +0.40 0 3 329 0
29APR26 230.00 P 0.00 0.00 0.00 73.90 -0.22 0 0 498 0
29APR26 235.00 P 0.00 0.00 0.00 78.90 +0.40 0 0 270 0
29APR26 240.00 P 0.00 0.00 0.00 83.90 +0.37 0 0 30 0
29APR26 245.00 P 0.00 0.00 0.00 88.90 +0.40 0 0 60 0
29APR26 250.00 P 0.00 0.00 0.00 93.90 +0.16 0 0 127 0
29APR26 255.00 P 0.00 0.00 0.00 98.90 -0.17 0 0 60 0
29APR26 260.00 P 0.00 0.00 0.00 103.90 -0.41 0 0 710 0
29APR26 265.00 P 0.00 0.00 0.00 108.90 +0.40 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 113.90 +0.40 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 118.90 +0.40 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 123.90 +0.40 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 128.90 +0.40 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 133.90 +0.40 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 138.90 +0.40 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 143.90 +0.40 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 153.90 +0.40 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 163.90 +0.40 0 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 173.90 +0.40 0 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 183.90 +0.40 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 193.90 +0.39 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 203.90 +0.40 0 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 213.90 +0.40 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 223.90 +0.40 0 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 233.90 +0.40 0 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 243.90 +0.40 0 0 15 0
28MAY26 120.00 P 0.41 0.41 0.41 0.20 +0.01 44 10 1,121 +10
28MAY26 122.50 P 0.51 0.51 0.51 0.30 +0.01 44 4 504 -4
28MAY26 125.00 P 0.59 0.59 0.59 0.44 +0.02 44 10 491 0
28MAY26 127.50 P 0.74 0.74 0.74 0.63 +0.02 45 7 431 +5
28MAY26 130.00 P 1.10 1.10 0.98 0.89 +0.03 45 17 862 +1
28MAY26 132.50 P 1.19 1.20 1.19 1.15 -0.02 44 21 569 +21
28MAY26 135.00 P 1.83 1.83 1.44 1.52 -0.03 44 74 1,375 +67
28MAY26 137.50 P 2.00 2.14 2.00 2.00 +0.02 44 62 890 +18
28MAY26 140.00 P 2.76 2.88 2.27 2.58 +0.05 44 114 2,587 +32
28MAY26 142.50 P 3.35 3.40 3.05 3.25 +0.11 44 22 1,042 +18
28MAY26 145.00 P 4.34 4.48 3.81 4.04 +0.11 43 171 18,492 +102
28MAY26 147.50 P 5.15 5.40 4.90 4.97 +0.13 43 162 1,983 +148
28MAY26 150.00 P 5.70 6.80 5.69 5.99 +0.17 43 324 5,704 +183
28MAY26 152.50 P 6.79 9.07 6.79 7.15 +0.10 43 111 3,291 +96
28MAY26 155.00 P 9.25 9.44 8.10 8.44 +0.14 43 216 3,427 +192
28MAY26 157.50 P 10.00 11.16 10.00 10.29 +0.48 45 175 1,984 +108
28MAY26 160.00 P 13.31 13.31 11.60 11.60 -0.20 44 48 3,949 0
28MAY26 162.50 P 0.00 0.00 0.00 13.33 -0.15 44 0 1,631 0
28MAY26 165.00 P 15.30 15.92 15.30 15.59 +0.29 47 11 1,059 +10
28MAY26 167.50 P 17.50 17.50 17.50 16.80 -0.41 43 1 175 +1
28MAY26 170.00 P 20.58 20.58 19.60 19.20 +0.22 46 8 494 -5
28MAY26 172.50 P 23.00 23.00 23.00 21.08 -0.22 45 5 273 0
28MAY26 175.00 P 23.70 23.70 23.70 23.52 +0.58 48 2 770 0
28MAY26 177.50 P 27.97 27.97 27.97 25.25 -0.20 44 2 455 -2
28MAY26 180.00 P 28.50 28.50 28.40 27.79 +0.30 47 10 331 0
28MAY26 182.50 P 0.00 0.00 0.00 30.18 +0.40 49 0 171 0
28MAY26 185.00 P 0.00 0.00 0.00 32.63 +0.43 51 0 200 0
28MAY26 187.50 P 0.00 0.00 0.00 34.10 -0.48 37 0 251 0
28MAY26 190.00 P 37.89 38.08 37.81 37.92 +0.42 59 186 437 +186
28MAY26 192.50 P 0.00 0.00 0.00 38.91 -1.07 32 0 95 0
28MAY26 195.00 P 0.00 0.00 0.00 41.74 -0.72 47 0 163 0
28MAY26 197.50 P 0.00 0.00 0.00 44.20 -0.28 48 0 119 0
28MAY26 200.00 P 0.00 0.00 0.00 46.13 -1.35 0 0 397 0
28MAY26 205.00 P 0.00 0.00 0.00 52.02 -0.22 61 0 187 0
28MAY26 210.00 P 0.00 0.00 0.00 56.88 +1.67 62 0 1,547 0
28MAY26 215.00 P 0.00 0.00 0.00 61.50 +0.62 54 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 66.74 +1.15 66 0 693 0
28MAY26 225.00 P 0.00 0.00 0.00 70.89 -1.21 0 0 731 0
28MAY26 230.00 P 0.00 0.00 0.00 76.69 -0.50 71 0 490 0
28MAY26 235.00 P 0.00 0.00 0.00 80.61 -1.37 0 0 222 0
28MAY26 240.00 P 0.00 0.00 0.00 85.70 +0.55 0 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 90.76 -0.18 0 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 96.99 0.00 92 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 101.54 -0.45 81 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 106.56 -0.35 84 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 111.65 -0.07 91 0 119 0
28MAY26 270.00 P 0.00 0.00 0.00 116.04 -0.35 0 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 121.40 +0.62 83 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 126.39 +1.06 85 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 131.40 +0.34 89 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 136.40 +0.58 91 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 141.36 +0.59 90 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 146.48 +0.23 101 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 156.46 +1.30 105 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 166.35 +1.10 101 0 0 0
28MAY26 330.00 P 176.70 176.70 176.20 176.20 +0.53 0 3,124 3,124 +3,124
29JUN26 100.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 2,401 0
29JUN26 102.50 P 0.00 0.00 0.00 0.10 -0.01 44 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.15 -0.02 44 0 456 0
29JUN26 107.50 P 0.00 0.00 0.00 0.21 -0.03 43 0 164 0
29JUN26 110.00 P 0.00 0.00 0.00 0.29 -0.03 43 0 440 0
29JUN26 112.50 P 0.00 0.00 0.00 0.41 -0.05 43 0 154 0
29JUN26 115.00 P 0.00 0.00 0.00 0.55 -0.06 43 0 1,127 0
29JUN26 117.50 P 0.00 0.00 0.00 0.74 -0.06 43 0 1,166 0
29JUN26 120.00 P 1.20 1.25 1.20 0.97 -0.08 43 53 2,772 -52
29JUN26 122.50 P 0.00 0.00 0.00 1.25 -0.08 43 0 972 0
29JUN26 125.00 P 1.79 1.79 1.79 1.59 -0.11 43 16 868 0
29JUN26 127.50 P 2.10 2.14 2.10 1.95 -0.14 43 16 984 +15
29JUN26 130.00 P 2.49 2.49 2.49 2.48 -0.12 44 6 2,660 0
29JUN26 132.50 P 2.85 2.85 2.85 2.88 -0.13 43 17 766 0
29JUN26 135.00 P 0.00 0.00 0.00 3.54 -0.09 43 0 724 0
29JUN26 137.50 P 4.50 4.50 4.17 4.16 -0.09 43 3 1,155 +3
29JUN26 140.00 P 5.20 5.32 4.90 4.90 -0.13 42 104 1,666 +87
29JUN26 142.50 P 5.84 5.84 5.84 5.78 -0.06 43 1 2,532 0
29JUN26 145.00 P 7.30 7.30 6.60 6.68 -0.13 42 120 7,303 +108
29JUN26 147.50 P 7.84 8.22 7.80 7.86 +0.03 43 173 3,045 +105
29JUN26 150.00 P 9.78 9.78 8.80 8.82 -0.11 42 170 4,624 +30
29JUN26 152.50 P 10.94 10.94 9.77 10.32 +0.07 43 123 1,017 +3
29JUN26 155.00 P 12.53 12.53 11.82 11.82 +0.18 44 30 1,723 0
29JUN26 157.50 P 13.43 13.43 13.39 12.95 -0.16 43 16 1,443 +15
29JUN26 160.00 P 15.08 15.20 15.08 15.00 +0.25 45 16 4,052 +15
29JUN26 162.50 P 0.00 0.00 0.00 16.43 +0.13 44 0 1,371 0
29JUN26 165.00 P 0.00 0.00 0.00 18.33 -0.05 45 0 1,368 0
29JUN26 167.50 P 0.00 0.00 0.00 19.83 -0.35 44 0 594 0
29JUN26 170.00 P 0.00 0.00 0.00 22.02 0.00 46 0 1,847 0
29JUN26 172.50 P 0.00 0.00 0.00 23.14 -0.77 42 0 535 0
29JUN26 175.00 P 0.00 0.00 0.00 25.22 +0.05 43 0 475 0
29JUN26 177.50 P 0.00 0.00 0.00 27.19 -0.75 43 0 383 0
29JUN26 180.00 P 30.00 30.00 30.00 29.77 -0.27 46 23 8,473 +23
29JUN26 182.50 P 30.46 30.46 30.46 31.90 +0.45 46 1 495 +1
29JUN26 185.00 P 0.00 0.00 0.00 34.09 -0.26 46 0 1,765 0
29JUN26 187.50 P 0.00 0.00 0.00 36.66 +0.51 49 0 199 0
29JUN26 190.00 P 0.00 0.00 0.00 38.53 0.00 47 0 2,014 0
29JUN26 192.50 P 0.00 0.00 0.00 40.75 -0.42 47 0 2,075 0
29JUN26 195.00 P 0.00 0.00 0.00 43.63 +0.19 51 0 624 0
29JUN26 197.50 P 0.00 0.00 0.00 45.72 -0.18 51 0 421 0
29JUN26 200.00 P 0.00 0.00 0.00 48.20 +0.51 52 0 5,335 0
29JUN26 205.00 P 0.00 0.00 0.00 52.56 +0.32 50 0 1,907 0
29JUN26 210.00 P 0.00 0.00 0.00 57.11 +0.26 48 0 1,266 0
29JUN26 215.00 P 0.00 0.00 0.00 61.89 -0.54 48 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 67.11 -0.36 54 0 2,039 0
29JUN26 225.00 P 0.00 0.00 0.00 71.44 -0.66 43 0 446 0
29JUN26 230.00 P 0.00 0.00 0.00 76.69 -0.50 52 0 1,225 0
29JUN26 235.00 P 0.00 0.00 0.00 81.76 -0.22 56 0 194 0
29JUN26 240.00 P 0.00 0.00 0.00 86.43 +0.89 49 0 1,496 0
29JUN26 245.00 P 0.00 0.00 0.00 91.63 -0.44 58 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 96.99 0.00 67 0 254 0
29JUN26 255.00 P 0.00 0.00 0.00 101.63 -0.36 62 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 106.58 -0.33 63 0 198 0
29JUN26 265.00 P 0.00 0.00 0.00 111.65 -0.07 67 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 116.58 +0.19 67 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 121.40 +0.62 62 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 126.39 -0.45 63 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 131.40 +0.34 66 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 136.52 -0.18 73 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 141.36 -0.10 67 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 146.49 +0.24 75 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 156.62 +0.35 83 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 166.48 +0.50 82 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 176.44 +0.77 84 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 186.45 +0.43 87 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 196.41 +0.67 88 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 205.86 +0.40 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 216.38 +1.02 93 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 225.84 +0.20 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 235.80 +0.97 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 245.80 +0.73 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 255.78 +0.59 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 265.74 +0.33 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 275.77 +0.36 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 285.71 +0.09 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 295.73 -0.26 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 1.96 -0.19 43 0 249 0
30JUL26 122.50 P 0.00 0.00 0.00 2.35 -0.23 43 0 254 0
30JUL26 125.00 P 3.01 3.01 3.01 2.86 -0.18 43 3 153 +2
30JUL26 127.50 P 0.00 0.00 0.00 3.37 -0.18 43 0 145 0
30JUL26 130.00 P 3.71 3.71 3.71 3.91 -0.48 43 2 300 0
30JUL26 132.50 P 4.98 4.98 4.68 4.68 -0.41 43 74 309 +43
30JUL26 135.00 P 5.72 5.72 5.35 5.32 -0.31 43 6 259 0
30JUL26 137.50 P 0.00 0.00 0.00 6.00 -0.39 42 0 757 0
30JUL26 140.00 P 7.17 7.29 7.17 6.93 -0.24 43 13 724 0
30JUL26 142.50 P 8.51 8.61 8.51 7.91 -0.26 43 65 643 +65
30JUL26 145.00 P 9.37 9.49 9.19 9.14 -0.03 43 20 947 +19
30JUL26 147.50 P 0.00 0.00 0.00 10.31 +0.04 44 0 822 0
30JUL26 150.00 P 11.51 12.11 11.41 11.58 +0.07 44 43 1,774 +38
30JUL26 152.50 P 13.09 13.09 12.58 12.62 -0.15 43 531 1,327 +499
30JUL26 155.00 P 14.79 15.09 14.19 14.06 -0.14 43 80 642 +48
30JUL26 157.50 P 0.00 0.00 0.00 15.37 -0.29 43 0 811 0
30JUL26 160.00 P 17.00 17.00 17.00 17.00 -0.15 44 5 473 0
30JUL26 162.50 P 0.00 0.00 0.00 18.59 -0.18 44 0 367 0
30JUL26 165.00 P 21.18 21.18 21.18 20.32 -0.17 44 5 416 +5
30JUL26 167.50 P 0.00 0.00 0.00 22.07 -0.64 44 0 78 0
30JUL26 170.00 P 24.80 24.80 24.80 23.64 -0.85 44 6 112 0
30JUL26 172.50 P 0.00 0.00 0.00 25.76 -0.59 45 0 15 0
30JUL26 175.00 P 28.60 28.60 28.60 27.87 -0.34 46 6 30 0
30JUL26 177.50 P 0.00 0.00 0.00 29.88 -0.25 46 0 15 0
30JUL26 180.00 P 0.00 0.00 0.00 31.68 -0.47 46 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 33.47 -0.17 45 0 15 0
30JUL26 185.00 P 0.00 0.00 0.00 36.07 -0.15 47 0 30 0
30JUL26 187.50 P 0.00 0.00 0.00 37.77 -0.61 46 0 0 0
30JUL26 190.00 P 39.60 39.60 39.60 40.23 -0.31 47 1 1 +1
30JUL26 192.50 P 0.00 0.00 0.00 42.11 -0.61 46 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 44.31 -0.04 47 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 46.53 -0.48 47 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 48.76 -0.75 47 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 53.27 +0.10 47 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 57.92 +0.24 47 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 62.54 +0.08 47 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 67.23 -0.36 47 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 72.05 -0.32 47 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 76.82 -0.37 47 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 81.76 -0.36 48 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 86.52 +0.22 45 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 91.63 -0.44 50 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 96.99 0.00 57 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 101.63 -0.36 53 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 106.58 -0.33 54 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 111.65 -0.34 57 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 116.58 +0.19 57 0 0 0
29SEP26 100.00 P 1.75 1.75 1.75 1.26 -0.08 46 20 430 -20
29SEP26 102.50 P 0.00 0.00 0.00 1.55 -0.09 46 0 104 0
29SEP26 105.00 P 0.00 0.00 0.00 1.85 -0.09 46 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 2.20 -0.11 46 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 2.61 -0.12 46 0 180 0
29SEP26 112.50 P 0.00 0.00 0.00 3.03 -0.12 46 0 230 0
29SEP26 115.00 P 3.54 3.54 3.54 3.55 -0.14 46 2 79 +2
29SEP26 117.50 P 0.00 0.00 0.00 4.03 -0.21 46 0 102 0
29SEP26 120.00 P 4.80 4.80 4.80 4.55 -0.21 46 4 226 0
29SEP26 122.50 P 0.00 0.00 0.00 5.11 -0.17 46 0 122 0
29SEP26 125.00 P 0.00 0.00 0.00 5.72 -0.17 45 0 213 0
29SEP26 127.50 P 6.66 6.66 6.66 6.43 -0.54 45 1 210 0
29SEP26 130.00 P 0.00 0.00 0.00 7.22 -0.18 45 0 413 0
29SEP26 132.50 P 0.00 0.00 0.00 8.23 -0.02 46 0 289 0
29SEP26 135.00 P 0.00 0.00 0.00 8.94 -0.20 45 0 335 0
29SEP26 137.50 P 0.00 0.00 0.00 9.97 -0.13 45 0 195 0
29SEP26 140.00 P 11.72 11.72 10.64 10.98 -0.13 45 263 819 +251
29SEP26 142.50 P 12.60 12.69 11.73 11.96 -0.22 45 584 839 +582
29SEP26 145.00 P 13.87 13.87 13.35 13.13 -0.19 45 58 534 +23
29SEP26 147.50 P 15.14 15.14 14.30 14.36 -0.28 45 180 797 +180
29SEP26 150.00 P 16.19 16.20 16.03 16.03 +0.11 46 13 4,441 +7
29SEP26 152.50 P 17.33 17.33 17.33 17.00 -0.33 45 1 426 -1
29SEP26 155.00 P 19.20 19.20 18.90 18.70 -0.08 46 24 586 +24
29SEP26 157.50 P 0.00 0.00 0.00 19.91 -0.26 46 0 386 0
29SEP26 160.00 P 0.00 0.00 0.00 21.86 -0.08 47 0 1,033 0
29SEP26 162.50 P 0.00 0.00 0.00 23.03 -0.21 46 0 295 0
29SEP26 165.00 P 0.00 0.00 0.00 24.67 -0.07 46 0 259 0
29SEP26 167.50 P 0.00 0.00 0.00 26.38 -0.18 46 0 245 0
29SEP26 170.00 P 0.00 0.00 0.00 28.30 -0.64 47 0 432 0
29SEP26 172.50 P 0.00 0.00 0.00 29.74 -0.91 46 0 257 0
29SEP26 175.00 P 0.00 0.00 0.00 31.99 -0.08 48 0 301 0
29SEP26 177.50 P 0.00 0.00 0.00 33.78 +0.01 47 0 449 0
29SEP26 180.00 P 0.00 0.00 0.00 36.13 -0.07 49 0 4,757 0
29SEP26 182.50 P 0.00 0.00 0.00 37.36 -0.55 47 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 39.53 -0.28 48 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 41.54 -0.05 48 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 43.36 -0.23 48 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 45.70 -0.43 49 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 47.12 -1.07 47 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 48.95 -0.36 46 0 366 0
29SEP26 200.00 P 0.00 0.00 0.00 51.26 -1.20 47 0 1,211 0
29SEP26 205.00 P 0.00 0.00 0.00 55.68 -0.60 47 0 1,080 0
29SEP26 210.00 P 0.00 0.00 0.00 60.64 +0.16 50 0 302 0
29SEP26 215.00 P 0.00 0.00 0.00 64.64 -0.79 48 0 535 0
29SEP26 220.00 P 0.00 0.00 0.00 69.15 -0.79 48 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 73.60 -0.83 48 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 78.22 -0.88 48 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 82.91 -0.30 48 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 87.38 +0.10 47 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 92.13 +0.06 46 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 96.99 0.00 47 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 101.79 -0.20 46 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 106.58 -1.02 45 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 111.65 -0.76 47 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 116.58 +0.03 48 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 121.51 -0.47 48 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 126.83 -0.01 54 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 131.40 -0.44 48 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 136.52 -0.18 52 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 141.36 -0.10 49 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 146.49 +0.24 54 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 156.62 +0.35 58 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 166.53 +0.09 59 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 176.50 +0.07 61 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 186.47 +0.05 62 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 196.42 +0.23 64 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 206.39 +0.20 65 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 216.39 +0.23 67 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 226.37 +0.49 68 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 236.38 +0.59 71 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 246.34 +0.29 71 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 256.33 +0.10 73 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 266.31 +0.73 74 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 276.30 +0.39 76 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 286.27 +0.43 77 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 296.29 +0.30 79 0 90 0
30DEC26 100.00 P 3.11 3.11 3.11 3.02 -0.11 47 1 840 0
30DEC26 102.50 P 0.00 0.00 0.00 3.45 -0.12 47 0 17 0
30DEC26 105.00 P 0.00 0.00 0.00 3.92 -0.13 47 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 4.32 -0.11 46 0 35 0
30DEC26 110.00 P 0.00 0.00 0.00 4.92 -0.12 46 0 1,948 0
30DEC26 112.50 P 0.00 0.00 0.00 5.34 -0.31 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 6.03 -0.18 46 0 67 0
30DEC26 117.50 P 0.00 0.00 0.00 6.73 -0.15 46 0 5 0
30DEC26 120.00 P 7.70 7.70 6.58 7.43 -0.16 46 5 236 +2
30DEC26 122.50 P 0.00 0.00 0.00 8.19 -0.18 46 0 175 0
30DEC26 125.00 P 0.00 0.00 0.00 9.07 -0.16 46 0 246 0
30DEC26 127.50 P 0.00 0.00 0.00 9.94 -0.17 46 0 159 0
30DEC26 130.00 P 11.45 11.45 11.45 10.82 -0.17 45 1 230 -1
30DEC26 132.50 P 0.00 0.00 0.00 11.98 -0.15 46 0 140 0
30DEC26 135.00 P 0.00 0.00 0.00 12.95 -0.06 46 0 465 0
30DEC26 137.50 P 0.00 0.00 0.00 13.90 -0.17 45 0 277 0
30DEC26 140.00 P 14.99 15.10 14.69 15.01 -0.13 45 16 2,887 -4
30DEC26 142.50 P 16.24 16.24 16.24 16.21 -0.03 46 3 443 0
30DEC26 145.00 P 17.49 17.90 17.49 17.45 -0.04 45 15 616 +15
30DEC26 147.50 P 0.00 0.00 0.00 18.58 -0.17 45 0 358 0
30DEC26 150.00 P 20.01 20.97 20.00 20.20 +0.19 46 36 1,480 +21
30DEC26 152.50 P 0.00 0.00 0.00 21.47 +0.10 46 0 730 0
30DEC26 155.00 P 24.00 24.00 24.00 22.60 -0.14 45 3 881 -3
30DEC26 157.50 P 0.00 0.00 0.00 24.38 +0.30 46 0 258 0
30DEC26 160.00 P 0.00 0.00 0.00 25.90 0.00 46 0 806 0
30DEC26 162.50 P 0.00 0.00 0.00 27.53 +0.13 46 0 428 0
30DEC26 165.00 P 0.00 0.00 0.00 29.17 +0.15 46 0 893 0
30DEC26 167.50 P 31.58 31.58 31.58 30.76 -0.58 46 8 210 -8
30DEC26 170.00 P 0.00 0.00 0.00 32.01 -1.15 45 0 447 0
30DEC26 172.50 P 0.00 0.00 0.00 33.80 -0.50 46 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 35.61 -0.59 46 0 433 0
30DEC26 177.50 P 0.00 0.00 0.00 37.81 -0.21 47 0 260 0
30DEC26 180.00 P 40.00 40.50 40.00 39.45 -0.01 47 2 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 41.75 -0.16 48 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 43.38 -0.71 47 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 45.20 +0.15 47 0 189 0
30DEC26 190.00 P 0.00 0.00 0.00 47.55 +0.48 48 0 211 0
30DEC26 192.50 P 0.00 0.00 0.00 49.49 +0.14 48 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 50.62 -0.21 47 0 411 0
30DEC26 197.50 P 0.00 0.00 0.00 53.07 -0.50 48 0 278 0
30DEC26 200.00 P 0.00 0.00 0.00 55.31 -0.28 48 0 1,544 0
30DEC26 205.00 P 0.00 0.00 0.00 59.27 -0.41 48 0 1,797 0
30DEC26 210.00 P 0.00 0.00 0.00 63.71 +0.57 49 0 173 0
30DEC26 215.00 P 0.00 0.00 0.00 67.97 +0.55 49 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 72.16 -0.27 49 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 76.57 -0.08 49 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 81.03 +0.02 49 0 240 0
30DEC26 235.00 P 0.00 0.00 0.00 85.44 +0.74 49 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 89.94 -0.11 49 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 94.51 +0.55 49 0 1,282 0
30DEC26 250.00 P 0.00 0.00 0.00 99.11 0.00 49 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 103.73 -0.35 49 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 108.39 +0.70 49 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 113.09 +0.62 49 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 118.04 +0.25 50 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 122.75 +0.76 50 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 127.55 +0.59 50 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 132.50 +0.51 51 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 137.48 +0.41 52 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 142.12 +0.09 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 147.01 +0.47 51 0 2 0
30DEC26 310.00 P 0.00 0.00 0.00 156.84 +0.15 52 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 166.71 +0.14 53 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 176.63 +0.20 54 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 186.54 +0.12 55 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 196.51 +0.29 56 0 24 0
30MAR27 120.00 P 10.20 10.33 10.20 10.40 +0.22 47 112 1,791 +112
30MAR27 122.50 P 0.00 0.00 0.00 11.30 +0.04 47 0 45 0
30MAR27 125.00 P 0.00 0.00 0.00 12.20 +0.02 47 0 14 0
30MAR27 127.50 P 0.00 0.00 0.00 13.11 +0.07 46 0 330 0
30MAR27 130.00 P 14.14 14.14 14.12 14.19 -0.07 46 2 314 +2
30MAR27 132.50 P 0.00 0.00 0.00 15.27 +0.03 46 0 142 0
30MAR27 135.00 P 0.00 0.00 0.00 16.36 +0.14 46 0 61 0
30MAR27 137.50 P 0.00 0.00 0.00 17.46 +0.28 46 0 135 0
30MAR27 140.00 P 18.90 19.00 18.18 19.10 +0.74 47 35 633 +35
30MAR27 142.50 P 0.00 0.00 0.00 19.84 +0.28 46 0 394 0
30MAR27 145.00 P 20.88 20.88 20.88 21.12 +0.30 46 5 132 +5
30MAR27 147.50 P 22.24 22.24 22.24 22.40 +0.16 46 5 1,131 +2
30MAR27 150.00 P 23.98 24.00 23.98 23.68 +0.09 46 34 1,566 +19
30MAR27 152.50 P 0.00 0.00 0.00 24.97 -0.12 46 0 144 0
30MAR27 155.00 P 26.33 27.00 26.33 26.38 +0.10 46 12 438 -3
30MAR27 157.50 P 0.00 0.00 0.00 27.85 -0.13 46 0 1,032 0
30MAR27 160.00 P 0.00 0.00 0.00 29.36 -0.16 46 0 1,228 0
30MAR27 162.50 P 0.00 0.00 0.00 31.25 +0.18 46 0 58 0
30MAR27 165.00 P 0.00 0.00 0.00 32.87 +0.19 47 0 61 0
30MAR27 167.50 P 0.00 0.00 0.00 34.25 -0.19 46 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 35.94 -0.18 46 0 26 0
30MAR27 172.50 P 0.00 0.00 0.00 38.01 +0.27 47 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 39.73 -0.10 47 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 41.49 -0.12 47 0 24 0
30MAR27 180.00 P 0.00 0.00 0.00 43.52 +0.13 48 0 78 0
30MAR27 182.50 P 0.00 0.00 0.00 45.10 -0.22 48 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 46.65 +0.19 47 0 1,249 0
30MAR27 187.50 P 0.00 0.00 0.00 48.55 -0.12 47 0 61 0
30MAR27 190.00 P 0.00 0.00 0.00 50.45 -0.11 47 0 16 0
30MAR27 192.50 P 0.00 0.00 0.00 52.38 -0.10 47 0 52 0
30MAR27 195.00 P 0.00 0.00 0.00 54.33 -0.09 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 56.30 -0.08 48 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 58.29 -0.07 48 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 62.54 -0.14 48 0 117 0
30MAR27 210.00 P 0.00 0.00 0.00 66.57 -0.14 48 0 32 0
30MAR27 215.00 P 0.00 0.00 0.00 70.85 +0.66 49 0 11 0
30MAR27 220.00 P 0.00 0.00 0.00 75.04 -0.08 49 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 79.11 -0.09 49 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 83.38 -0.24 49 0 105 0
30MAR27 235.00 P 0.00 0.00 0.00 87.44 -0.23 48 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 91.78 -0.68 48 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 96.52 +0.04 49 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 101.16 -0.06 49 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 105.71 +0.63 50 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 110.16 +0.26 49 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 115.00 +1.35 50 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 119.33 +0.87 49 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 123.95 +1.08 49 0 3 0
TOTAL PUT 10,893 509,888 +4,894
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 16.43
29APR26 10.50 C 0.00 0.00 0.00 5.95 +0.05 289 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.45 +0.05 262 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.95 +0.05 236 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.45 +0.05 211 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.95 +0.05 187 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.45 +0.05 164 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.93 +0.03 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.43 +0.03 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.93 +0.03 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.44 +0.03 64 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 0.97 +0.05 63 0 60 0
29APR26 16.00 C 0.47 0.47 0.47 0.48 +0.01 39 30 145 -30
29APR26 16.50 C 0.00 0.00 0.00 0.15 -0.02 37 0 1,285 0
29APR26 17.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 3,292 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 3,506 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,623 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,514 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 96 0 7,334 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 111 0 1,856 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 124 0 785 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 150 0 1,038 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 174 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 196 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 217 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 237 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 256 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 352 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.97 +0.05 89 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.47 +0.04 80 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.97 +0.04 72 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.47 +0.05 64 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.98 +0.05 61 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.49 +0.05 56 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 2.96 +0.03 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.47 +0.02 36 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.00 +0.02 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.55 +0.02 34 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.16 +0.03 35 0 180 0
28MAY26 16.00 C 0.00 0.00 0.00 0.80 +0.02 33 0 209 0
28MAY26 16.50 C 0.49 0.51 0.49 0.51 +0.01 32 6 1,067 +6
28MAY26 17.00 C 0.32 0.32 0.26 0.31 0.00 31 183 1,788 +68
28MAY26 17.50 C 0.17 0.17 0.17 0.17 -0.02 31 98 1,083 +98
28MAY26 18.00 C 0.11 0.11 0.10 0.09 -0.02 31 220 1,555 +220
28MAY26 18.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 1,567 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 4,219 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 365 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 390 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.96 +0.04 83 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.71 +0.05 80 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.46 +0.05 76 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.97 +0.04 73 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.47 +0.04 66 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.97 +0.04 60 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.47 +0.05 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.98 +0.04 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.49 +0.04 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.96 +0.02 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.49 +0.03 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.03 +0.02 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.61 +0.01 33 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 1.26 +0.04 34 0 60 0
29JUN26 16.00 C 0.00 0.00 0.00 0.93 +0.02 32 0 279 0
29JUN26 16.50 C 0.00 0.00 0.00 0.67 0.00 32 0 9,106 0
29JUN26 17.00 C 0.00 0.00 0.00 0.48 0.00 32 0 661 0
29JUN26 17.50 C 0.00 0.00 0.00 0.34 0.00 32 0 1,130 0
29JUN26 18.00 C 0.00 0.00 0.00 0.23 -0.01 31 0 218 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 -0.01 32 0 687 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 233 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 343 0
29JUN26 20.00 C 0.07 0.07 0.07 0.05 0.00 32 10 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.97 +0.04 64 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.47 +0.04 58 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.97 +0.04 53 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.47 +0.05 47 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.98 +0.04 44 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.49 +0.04 41 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.98 +0.02 34 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.52 +0.02 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.09 +0.01 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.71 +0.01 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.39 +0.03 33 0 7 0
30JUL26 16.00 C 0.00 0.00 0.00 1.12 +0.03 33 0 44 0
30JUL26 16.50 C 0.00 0.00 0.00 0.87 +0.02 33 0 518 0
30JUL26 17.00 C 0.00 0.00 0.00 0.68 +0.01 32 0 438 0
30JUL26 17.50 C 0.00 0.00 0.00 0.53 +0.01 32 0 121 0
30JUL26 18.00 C 0.00 0.00 0.00 0.41 +0.01 33 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 0.31 0.00 32 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.24 +0.01 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.18 +0.01 33 0 30 0
30JUL26 20.00 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.07 0.00 33 0 18 0
30JUL26 22.00 C 0.00 0.00 0.00 0.04 0.00 33 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.97 +0.04 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.47 +0.04 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.97 +0.04 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.48 +0.05 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.99 +0.05 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.51 +0.03 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.05 +0.03 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.65 +0.03 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.29 +0.02 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.92 -0.04 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.65 +0.01 32 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.41 0.00 33 0 50 0
29SEP26 16.50 C 0.00 0.00 0.00 1.20 -0.01 33 0 120 0
29SEP26 17.00 C 0.00 0.00 0.00 1.03 -0.01 33 0 84 0
29SEP26 17.50 C 0.00 0.00 0.00 0.88 -0.01 34 0 844 0
29SEP26 18.00 C 0.00 0.00 0.00 0.75 -0.02 34 0 141 0
29SEP26 18.50 C 0.00 0.00 0.00 0.64 -0.01 34 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.55 -0.01 35 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.47 -0.01 35 0 376 0
29SEP26 20.00 C 0.00 0.00 0.00 0.40 -0.01 36 0 221 0
29SEP26 21.00 C 0.00 0.00 0.00 0.29 -0.02 36 0 530 0
29SEP26 22.00 C 0.16 0.17 0.16 0.21 -0.02 37 77 862 +77
29SEP26 23.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 34 0
29SEP26 24.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.97 +0.04 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.47 +0.04 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.98 +0.05 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.49 +0.04 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.04 +0.04 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.60 +0.03 32 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.21 +0.05 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.93 +0.01 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.62 +0.01 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.34 +0.01 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.02 0.00 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.79 0.00 32 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 1.58 -0.01 32 0 237 0
30DEC26 17.00 C 0.00 0.00 0.00 1.41 0.00 33 0 112 0
30DEC26 17.50 C 0.00 0.00 0.00 1.27 0.00 33 0 176 0
30DEC26 18.00 C 0.00 0.00 0.00 1.13 0.00 34 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 1.02 +0.01 34 0 386 0
30DEC26 19.00 C 0.00 0.00 0.00 0.91 +0.01 35 0 389 0
30DEC26 19.50 C 0.00 0.00 0.00 0.82 +0.01 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.74 +0.01 36 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.61 +0.01 37 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.50 +0.02 38 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.42 +0.02 39 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.35 +0.02 39 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.30 +0.02 40 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.26 +0.02 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.23 +0.02 42 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.20 +0.03 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.16 +0.02 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.14 +0.02 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.12 +0.02 47 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 +0.02 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.97 +0.04 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.48 +0.05 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.01 +0.05 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.57 +0.04 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.16 +0.07 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.78 +0.05 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.44 +0.02 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.13 +0.02 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.93 0.00 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.66 0.00 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.36 -0.07 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.12 0.00 32 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 1.93 +0.01 33 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.74 +0.01 33 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 1.58 0.00 33 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.43 0.00 33 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.30 -0.01 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.18 -0.02 34 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 1.07 -0.01 34 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 0.98 -0.02 35 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 0.80 -0.03 35 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.67 -0.03 35 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.56 -0.03 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.47 -0.04 36 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.40 -0.03 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.34 -0.04 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.29 -0.04 38 0 0 0
TOTAL CALL 624 60,838 +439
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 266 0 53 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 171 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 149 0 76 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 128 0 203 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 108 0 237 0
29APR26 14.50 P 0.01 0.01 0.01 0.01 0.00 87 50 418 -50
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 345 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 320 0
29APR26 16.00 P 0.00 0.00 0.00 0.05 -0.03 40 0 1,994 0
29APR26 16.50 P 0.22 0.22 0.20 0.20 -0.07 33 34 3,749 -4
29APR26 17.00 P 0.70 0.70 0.60 0.59 -0.05 36 44 6,699 -44
29APR26 17.50 P 1.10 1.10 1.10 1.07 -0.04 0 4 3,180 -4
29APR26 18.00 P 0.00 0.00 0.00 1.57 -0.03 0 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 2.07 -0.03 0 0 4,379 -500
29APR26 19.00 P 0.00 0.00 0.00 2.57 -0.03 0 0 346 0
29APR26 19.50 P 0.00 0.00 0.00 3.07 -0.03 0 0 12 0
29APR26 20.00 P 0.00 0.00 0.00 3.57 -0.05 0 0 15 0
29APR26 21.00 P 0.00 0.00 0.00 4.57 -0.05 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.57 -0.06 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.57 -0.05 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.57 -0.06 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.57 -0.06 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.57 -0.05 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 10.57 -0.06 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 11.57 -0.06 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 12.57 -0.05 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 13.57 -0.05 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 14.57 -0.06 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 15.57 -0.06 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 58 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 200 0
28MAY26 13.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.05 0.00 38 0 10 0
28MAY26 14.00 P 0.09 0.09 0.09 0.09 0.00 37 75 569 +75
28MAY26 14.50 P 0.16 0.16 0.16 0.15 -0.01 35 82 602 +72
28MAY26 15.00 P 0.25 0.25 0.25 0.25 -0.02 34 5 213 +5
28MAY26 15.50 P 0.40 0.40 0.40 0.40 -0.03 32 11 454 +11
28MAY26 16.00 P 0.00 0.00 0.00 0.61 -0.04 31 0 824 0
28MAY26 16.50 P 0.97 0.97 0.89 0.88 -0.06 30 33 3,336 0
28MAY26 17.00 P 1.26 1.27 1.26 1.23 -0.07 29 2 1,218 0
28MAY26 17.50 P 0.00 0.00 0.00 1.66 -0.05 30 0 1,023 0
28MAY26 18.00 P 0.00 0.00 0.00 2.10 -0.05 30 0 1,656 0
28MAY26 18.50 P 0.00 0.00 0.00 2.57 -0.05 30 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 3.05 -0.08 28 0 112 0
28MAY26 19.50 P 0.00 0.00 0.00 3.55 -0.07 32 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 4.04 -0.06 27 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 5.03 -0.07 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.02 -0.10 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.02 -0.07 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.02 -0.06 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.02 -0.07 0 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 10.01 -0.07 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 11.01 -0.07 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 12.01 -0.06 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 13.01 -0.06 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 14.01 -0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 0.00 38 0 1,072 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 0.00 37 0 59 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 0.00 35 0 260 0
29JUN26 13.50 P 0.00 0.00 0.00 0.13 0.00 35 0 177 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 -0.01 34 0 289 0
29JUN26 14.50 P 0.00 0.00 0.00 0.30 -0.02 33 0 527 0
29JUN26 15.00 P 0.00 0.00 0.00 0.43 -0.03 32 0 463 0
29JUN26 15.50 P 0.65 0.65 0.61 0.61 -0.03 32 40 780 +40
29JUN26 16.00 P 0.00 0.00 0.00 0.83 -0.05 31 0 1,131 0
29JUN26 16.50 P 0.00 0.00 0.00 1.10 -0.05 30 0 10,759 0
29JUN26 17.00 P 0.00 0.00 0.00 1.43 -0.06 30 0 829 0
29JUN26 17.50 P 0.00 0.00 0.00 1.83 -0.04 31 0 948 0
29JUN26 18.00 P 0.00 0.00 0.00 2.24 -0.03 31 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 2.67 -0.03 31 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.12 -0.05 31 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.58 -0.07 30 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 4.06 -0.07 30 0 223 0
29JUN26 21.00 P 0.00 0.00 0.00 5.04 -0.07 27 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 6.03 -0.09 0 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 7.02 -0.07 0 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 8.02 -0.06 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.02 -0.07 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.01 -0.07 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.01 -0.07 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.01 -0.06 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.01 -0.07 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.01 -0.07 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.01 -0.09 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.01 -0.05 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.01 -0.05 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.00 -0.07 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 0.00 37 0 16 0
30JUL26 12.00 P 0.07 0.07 0.07 0.06 0.00 35 12 12 +12
30JUL26 12.50 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.15 0.00 35 0 30 0
30JUL26 13.50 P 0.00 0.00 0.00 0.22 -0.01 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.31 -0.02 33 0 43 0
30JUL26 14.50 P 0.00 0.00 0.00 0.43 -0.02 32 0 40 0
30JUL26 15.00 P 0.58 0.58 0.58 0.59 -0.02 32 5 150 +5
30JUL26 15.50 P 0.00 0.00 0.00 0.78 -0.04 32 0 575 0
30JUL26 16.00 P 0.00 0.00 0.00 1.01 -0.05 31 0 705 0
30JUL26 16.50 P 0.00 0.00 0.00 1.29 -0.04 31 0 843 0
30JUL26 17.00 P 0.00 0.00 0.00 1.60 -0.05 31 0 531 0
30JUL26 17.50 P 0.00 0.00 0.00 1.99 -0.03 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.38 -0.02 32 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 2.79 -0.02 32 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.20 -0.03 31 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 3.64 -0.06 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.10 -0.06 30 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.05 -0.06 28 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.03 -0.09 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.03 -0.06 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.02 -0.07 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.02 -0.07 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.02 -0.06 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.02 -0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.20 +0.02 34 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.29 +0.01 34 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 0.41 +0.02 34 0 98 0
29SEP26 14.00 P 0.00 0.00 0.00 0.55 +0.01 34 0 255 0
29SEP26 14.50 P 0.00 0.00 0.00 0.72 0.00 34 0 714 0
29SEP26 15.00 P 0.98 0.98 0.98 0.92 -0.01 34 4 229 +4
29SEP26 15.50 P 1.23 1.23 1.23 1.16 -0.01 35 37 509 +37
29SEP26 16.00 P 1.50 1.50 1.50 1.42 -0.02 35 20 460 +20
29SEP26 16.50 P 1.79 1.80 1.79 1.71 -0.04 35 94 454 +34
29SEP26 17.00 P 0.00 0.00 0.00 2.04 -0.04 35 0 764 0
29SEP26 17.50 P 0.00 0.00 0.00 2.32 -0.04 34 0 346 0
29SEP26 18.00 P 0.00 0.00 0.00 2.70 -0.04 35 0 322 0
29SEP26 18.50 P 0.00 0.00 0.00 3.17 +0.05 37 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.59 -0.04 38 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.02 -0.05 39 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.47 -0.04 40 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 5.38 -0.05 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.31 -0.06 44 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.26 -0.07 46 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.22 -0.07 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.19 -0.06 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.17 -0.06 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.15 -0.06 53 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.13 -0.06 55 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.12 -0.06 56 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.10 -0.06 57 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.09 -0.07 58 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.08 -0.06 60 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.07 -0.09 61 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.06 -0.04 61 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 0.00 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 +0.01 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 -0.01 33 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.38 0.00 34 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.50 0.00 34 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.64 -0.01 34 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.81 -0.01 34 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 1.00 -0.02 34 0 495 0
30DEC26 15.00 P 0.00 0.00 0.00 1.22 -0.02 34 0 828 0
30DEC26 15.50 P 0.00 0.00 0.00 1.47 -0.02 34 0 975 0
30DEC26 16.00 P 0.00 0.00 0.00 1.73 -0.03 34 0 868 0
30DEC26 16.50 P 0.00 0.00 0.00 2.02 -0.04 34 0 1,258 0
30DEC26 17.00 P 0.00 0.00 0.00 2.36 -0.03 35 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 2.71 -0.03 36 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.08 -0.03 36 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.48 -0.02 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.87 -0.03 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.27 -0.03 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.69 -0.06 38 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.54 -0.06 39 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.43 -0.06 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.35 -0.06 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.28 -0.05 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.24 -0.06 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.20 -0.06 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.17 -0.07 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.15 -0.07 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.13 -0.07 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.11 -0.07 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.10 -0.06 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.08 -0.07 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.07 -0.09 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.06 -0.07 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.30 -0.02 33 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.41 -0.02 33 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.53 -0.02 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.67 -0.03 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.84 -0.03 33 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 1.02 -0.03 34 0 635 0
30MAR27 14.50 P 0.00 0.00 0.00 1.24 -0.03 34 0 320 0
30MAR27 15.00 P 0.00 0.00 0.00 1.47 -0.03 34 0 139 0
30MAR27 15.50 P 0.00 0.00 0.00 1.73 -0.03 34 0 267 0
30MAR27 16.00 P 0.00 0.00 0.00 2.00 -0.03 34 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 2.31 -0.02 35 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 2.61 -0.02 35 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 2.96 -0.03 35 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.32 -0.03 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.69 -0.04 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.07 -0.05 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.46 -0.06 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.86 -0.02 37 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.69 -0.04 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.55 -0.08 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.44 -0.04 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.36 -0.04 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.29 -0.06 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.24 -0.07 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.20 -0.06 42 0 0 0
TOTAL PUT 552 76,705 -287
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SBP GROUP CLOSING PRICE HK$ 5.54
29APR26 4.30 C 0.00 0.00 0.00 1.25 -0.13 189 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.15 -0.13 174 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.05 -0.13 160 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.95 -0.13 145 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.85 -0.13 131 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.75 -0.13 117 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.65 -0.13 103 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.54 -0.14 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.31 -0.13 67 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.10 -0.12 47 0 17 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 -0.05 52 0 55 0
29APR26 6.00 C 0.01 0.01 0.01 0.01 -0.01 73 30 800 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 101 0 231 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 126 0 303 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 149 0 283 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 171 0 450 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 191 0 240 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 210 0 126 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 229 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 246 0 107 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 263 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 279 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 295 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 309 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 324 0 15 0
28MAY26 4.30 C 0.00 0.00 0.00 1.25 -0.14 36 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.16 -0.12 46 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.05 -0.14 29 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.97 -0.13 44 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.86 -0.14 34 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.77 -0.13 35 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.68 -0.13 35 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.60 -0.12 37 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.43 -0.11 40 0 4 0
28MAY26 5.50 C 0.00 0.00 0.00 0.28 -0.08 39 0 8 0
28MAY26 5.75 C 0.19 0.19 0.19 0.16 -0.07 37 1 93 0
28MAY26 6.00 C 0.00 0.00 0.00 0.09 -0.05 37 0 124 0
28MAY26 6.25 C 0.00 0.00 0.00 0.05 -0.03 38 0 369 0
28MAY26 6.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 543 0
28MAY26 6.75 C 0.00 0.00 0.00 0.02 -0.01 43 0 380 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 228 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 123 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 116 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 2.06 -0.13 55 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.96 -0.13 52 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.85 -0.15 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.76 -0.14 45 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.66 -0.14 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.57 -0.12 47 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.46 -0.14 36 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.37 -0.11 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.27 -0.13 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.19 -0.10 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.10 -0.10 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.01 -0.11 41 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.92 -0.11 39 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.84 -0.11 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.75 -0.12 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.69 -0.09 40 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.53 -0.10 40 0 0 0
29JUN26 5.50 C 0.37 0.37 0.37 0.39 -0.08 40 30 73 +30
29JUN26 5.75 C 0.00 0.00 0.00 0.27 -0.07 39 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.18 -0.06 38 0 9 0
29JUN26 6.25 C 0.14 0.14 0.14 0.13 -0.04 39 2 200 -2
29JUN26 6.50 C 0.09 0.09 0.09 0.09 -0.03 40 30 368 +30
29JUN26 6.75 C 0.06 0.06 0.06 0.06 -0.02 40 60 206 +60
29JUN26 7.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 278 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 -0.01 39 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 184 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 119 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.30 -0.11 42 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.20 -0.12 39 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.13 -0.10 42 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.04 -0.10 40 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.95 -0.11 38 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.89 -0.10 41 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.81 -0.10 39 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.74 -0.10 39 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.60 -0.09 41 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.46 -0.08 40 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.35 -0.07 39 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.26 -0.06 39 0 30 0
30JUL26 6.25 C 0.00 0.00 0.00 0.19 -0.05 39 0 1 0
30JUL26 6.50 C 0.00 0.00 0.00 0.14 -0.04 39 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 30 0
30JUL26 7.25 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 -0.01 38 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.37 -0.10 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.29 -0.09 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.21 -0.10 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.14 -0.09 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.07 -0.09 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.00 -0.09 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.93 -0.09 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.87 -0.08 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.72 -0.07 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.59 -0.08 40 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.48 -0.07 39 0 444 0
29SEP26 6.00 C 0.00 0.00 0.00 0.39 -0.06 39 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.32 -0.05 39 0 82 0
29SEP26 6.50 C 0.00 0.00 0.00 0.25 -0.04 39 0 104 0
29SEP26 6.75 C 0.00 0.00 0.00 0.20 -0.03 39 0 36 0
29SEP26 7.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.13 -0.02 40 0 138 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 66 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 -0.02 40 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 40 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 39 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 4.30 C 0.00 0.00 0.00 1.46 -0.12 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.39 -0.11 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.32 -0.11 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.27 -0.09 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.20 -0.10 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.13 -0.10 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.07 -0.09 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.02 -0.08 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.88 -0.07 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.76 -0.06 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.65 -0.07 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.55 -0.07 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.47 -0.06 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.40 -0.06 39 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.34 -0.05 39 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.29 -0.05 39 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.25 -0.03 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 -0.03 40 0 29 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 -0.03 39 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 -0.03 39 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 -0.03 39 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 -0.01 39 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 1.57 -0.10 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.51 -0.10 41 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.45 -0.10 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.39 -0.09 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.32 -0.10 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.26 -0.09 41 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.20 -0.09 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.15 -0.09 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.01 -0.08 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.90 -0.07 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.79 -0.08 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.69 -0.08 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.61 -0.07 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.54 -0.05 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.47 -0.05 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.42 -0.05 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.36 -0.05 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.32 -0.04 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.27 -0.04 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.24 -0.03 40 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 -0.03 39 0 1 0
TOTAL CALL 153 9,488 +118
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 176 0 6 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 161 0 3 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 147 0 2 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 133 0 5 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 105 0 51 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 45 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 98 0
29APR26 5.50 P 0.05 0.05 0.05 0.06 +0.02 48 3 382 +3
29APR26 5.75 P 0.23 0.23 0.23 0.23 +0.09 53 2 337 0
29APR26 6.00 P 0.00 0.00 0.00 0.46 +0.12 0 0 764 0
29APR26 6.25 P 0.00 0.00 0.00 0.71 +0.12 0 0 66 0
29APR26 6.50 P 0.00 0.00 0.00 0.96 +0.12 0 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 1.21 +0.14 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.46 +0.11 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.71 +0.14 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.96 +0.14 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.21 +0.13 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.46 +0.11 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.71 +0.11 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.96 +0.10 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.21 +0.14 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.46 +0.11 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.71 +0.10 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 +0.01 39 0 32 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 +0.01 39 0 36 0
28MAY26 4.90 P 0.00 0.00 0.00 0.05 +0.02 41 0 120 0
28MAY26 5.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 142 0
28MAY26 5.25 P 0.00 0.00 0.00 0.12 +0.03 38 0 276 0
28MAY26 5.50 P 0.00 0.00 0.00 0.22 +0.05 38 0 464 0
28MAY26 5.75 P 0.00 0.00 0.00 0.36 +0.07 37 0 270 0
28MAY26 6.00 P 0.00 0.00 0.00 0.53 +0.08 35 0 348 0
28MAY26 6.25 P 0.00 0.00 0.00 0.75 +0.09 38 0 72 0
28MAY26 6.50 P 0.00 0.00 0.00 0.98 +0.11 40 0 322 0
28MAY26 6.75 P 0.00 0.00 0.00 1.22 +0.12 42 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.47 +0.12 48 0 0 -1
28MAY26 7.25 P 0.00 0.00 0.00 1.72 +0.14 53 0 80 0
28MAY26 7.50 P 0.00 0.00 0.00 1.97 +0.13 59 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.22 +0.13 64 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.47 +0.12 69 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.72 +0.12 73 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.97 +0.11 78 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.22 +0.13 82 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.47 +0.11 86 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 38 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 39 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 33 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 +0.01 40 0 4 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 +0.01 38 0 38 0
29JUN26 4.80 P 0.09 0.09 0.09 0.09 +0.02 38 4 195 +4
29JUN26 4.90 P 0.00 0.00 0.00 0.11 +0.02 38 0 90 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 +0.02 38 0 90 0
29JUN26 5.25 P 0.22 0.22 0.22 0.23 +0.04 38 2 201 +2
29JUN26 5.50 P 0.00 0.00 0.00 0.34 +0.05 38 0 248 0
29JUN26 5.75 P 0.00 0.00 0.00 0.48 +0.06 37 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.65 +0.08 37 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.86 +0.09 39 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.07 +0.10 40 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.29 +0.10 40 0 165 0
29JUN26 7.00 P 0.00 0.00 0.00 1.52 +0.10 40 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.76 +0.10 42 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.01 +0.13 46 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.25 +0.10 46 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.50 +0.15 50 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.75 +0.12 54 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.99 +0.13 52 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.25 +0.13 61 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.49 +0.12 59 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.74 +0.12 62 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.99 +0.11 65 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 4.23 +0.13 60 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.48 +0.14 63 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.99 +0.13 77 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.48 +0.11 76 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.97 +0.11 69 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.47 +0.14 76 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.97 +0.13 82 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.07 +0.02 40 0 1 0
30JUL26 4.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.13 +0.03 40 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.15 +0.03 39 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.18 +0.03 39 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.22 +0.04 40 0 4 0
30JUL26 5.25 P 0.00 0.00 0.00 0.30 +0.04 38 0 10 0
30JUL26 5.50 P 0.00 0.00 0.00 0.42 +0.05 38 0 31 0
30JUL26 5.75 P 0.00 0.00 0.00 0.56 +0.06 38 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.72 +0.07 37 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 0.91 +0.08 38 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.11 +0.08 38 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.33 +0.10 39 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.55 +0.09 39 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 1.78 +0.10 39 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.02 +0.11 41 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.25 +0.10 38 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.50 +0.11 42 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.75 +0.12 45 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.99 +0.11 43 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 +0.03 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 +0.03 41 0 0 0
29SEP26 4.50 P 0.16 0.16 0.16 0.16 +0.03 40 1 2 +1
29SEP26 4.60 P 0.00 0.00 0.00 0.19 +0.03 40 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 +0.04 40 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 +0.05 41 0 71 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 +0.05 41 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.33 +0.05 41 0 38 0
29SEP26 5.25 P 0.00 0.00 0.00 0.44 +0.06 41 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.56 +0.06 40 0 131 0
29SEP26 5.75 P 0.00 0.00 0.00 0.70 +0.08 40 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 0.86 +0.09 40 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 1.03 +0.07 40 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.22 +0.08 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.42 +0.08 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.62 +0.08 39 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.84 +0.09 40 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.06 +0.10 39 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.29 +0.10 39 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.53 +0.12 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.77 +0.13 41 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.01 +0.12 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.25 +0.12 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.50 +0.13 44 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.74 +0.12 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.99 +0.11 45 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.24 +0.13 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.48 +0.12 44 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.99 +0.13 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.48 +0.11 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.97 +0.11 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.47 +0.13 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.97 +0.13 57 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.20 +0.02 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.23 +0.02 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.26 +0.02 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.29 +0.03 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.33 +0.03 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.36 +0.02 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.40 +0.03 40 0 2 0
30DEC26 5.00 P 0.00 0.00 0.00 0.45 +0.04 40 0 26 0
30DEC26 5.25 P 0.00 0.00 0.00 0.56 +0.04 40 0 19 0
30DEC26 5.50 P 0.00 0.00 0.00 0.69 +0.04 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.82 +0.04 39 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.99 +0.09 40 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.14 +0.08 39 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.33 +0.07 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.52 +0.08 40 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.72 +0.08 40 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.93 +0.09 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.14 +0.09 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.36 +0.10 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.59 +0.11 40 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.81 +0.10 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.05 +0.12 41 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 3.28 +0.11 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.52 +0.12 41 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.76 +0.11 41 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.28 +0.03 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.29 +0.01 39 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.35 +0.04 40 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.38 +0.03 40 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.42 +0.03 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.46 +0.04 40 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.50 +0.03 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.55 +0.04 40 0 3 0
30MAR27 5.25 P 0.00 0.00 0.00 0.66 +0.03 40 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.79 +0.04 40 0 3 0
30MAR27 5.75 P 0.00 0.00 0.00 0.93 +0.06 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.09 +0.07 40 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.25 +0.08 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.42 +0.08 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.62 +0.07 40 0 0 0
30MAR27 7.00 P 1.80 1.80 1.80 1.80 +0.03 39 2 4 +2
30MAR27 7.25 P 0.00 0.00 0.00 2.00 +0.07 39 0 0 0
30MAR27 7.50 P 2.20 2.20 2.20 2.21 +0.11 40 2 5 +2
30MAR27 7.75 P 0.00 0.00 0.00 2.42 +0.09 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.60 +0.05 37 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.86 +0.10 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.07 +0.08 38 0 2 0
TOTAL PUT 16 8,091 +13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 2.02
29APR26 1.40 C 0.00 0.00 0.00 0.63 -0.01 316 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.58 -0.01 290 0 0 0
29APR26 1.50 C 0.00 0.00 0.00 0.53 -0.01 266 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.48 -0.01 242 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.43 0.00 219 0 2 0
29APR26 1.65 C 0.00 0.00 0.00 0.38 -0.01 195 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.33 -0.01 173 0 1 0
29APR26 1.75 C 0.00 0.00 0.00 0.28 -0.01 150 0 4 0
29APR26 1.80 C 0.00 0.00 0.00 0.23 -0.01 128 0 34 0
29APR26 1.85 C 0.00 0.00 0.00 0.18 0.00 105 0 45 0
29APR26 1.90 C 0.00 0.00 0.00 0.13 0.00 82 0 48 0
29APR26 1.95 C 0.00 0.00 0.00 0.08 -0.01 57 0 13 0
29APR26 2.00 C 0.05 0.05 0.04 0.04 -0.02 48 22 134 +9
29APR26 2.10 C 0.02 0.02 0.01 0.01 -0.01 60 32 224 -6
29APR26 2.20 C 0.00 0.00 0.00 0.01 0.00 101 0 327 0
29APR26 2.30 C 0.00 0.00 0.00 0.01 0.00 135 0 266 0
29APR26 2.40 C 0.00 0.00 0.00 0.01 0.00 166 0 653 0
29APR26 2.50 C 0.00 0.00 0.00 0.01 0.00 194 0 230 0
29APR26 2.60 C 0.00 0.00 0.00 0.01 0.00 221 0 49 0
29APR26 2.70 C 0.00 0.00 0.00 0.01 0.00 245 0 51 0
29APR26 2.80 C 0.00 0.00 0.00 0.01 0.00 269 0 30 0
29APR26 2.90 C 0.00 0.00 0.00 0.01 0.00 290 0 11 0
29APR26 3.00 C 0.00 0.00 0.00 0.01 0.00 311 0 13 0
29APR26 3.10 C 0.00 0.00 0.00 0.01 0.00 331 0 37 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 350 0 14 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 368 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 385 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 402 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 418 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 433 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 448 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 462 0 6 0
28MAY26 1.40 C 0.00 0.00 0.00 0.63 -0.01 75 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.58 -0.01 69 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.53 -0.01 63 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.48 -0.01 57 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.43 -0.01 51 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.38 -0.01 45 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.34 -0.02 51 0 1 0
28MAY26 1.75 C 0.00 0.00 0.00 0.30 0.00 52 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.26 0.00 52 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.22 -0.01 50 0 8 0
28MAY26 1.90 C 0.22 0.22 0.19 0.19 -0.01 51 3 89 +3
28MAY26 1.95 C 0.16 0.16 0.16 0.15 -0.01 47 1 1 -1
28MAY26 2.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 128 0
28MAY26 2.10 C 0.09 0.09 0.08 0.08 -0.01 47 9 97 +8
28MAY26 2.20 C 0.05 0.05 0.05 0.05 -0.01 48 4 112 +4
28MAY26 2.30 C 0.00 0.00 0.00 0.03 -0.01 48 0 268 0
28MAY26 2.40 C 0.00 0.00 0.00 0.02 0.00 50 0 396 0
28MAY26 2.50 C 0.00 0.00 0.00 0.01 0.00 49 0 213 0
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 55 0 28 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 62 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 68 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 93 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.02 -0.02 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.93 -0.01 78 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.88 -0.01 72 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.83 -0.01 67 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.78 -0.01 62 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.73 -0.01 57 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.68 -0.02 52 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.63 -0.02 48 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.59 -0.01 56 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.54 -0.01 52 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.50 -0.01 55 0 2 0
29JUN26 1.60 C 0.48 0.48 0.47 0.45 -0.02 50 18 83 +15
29JUN26 1.65 C 0.00 0.00 0.00 0.41 -0.01 50 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.37 -0.01 50 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.33 -0.01 49 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.30 -0.01 51 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.26 -0.01 48 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.23 -0.01 48 0 30 0
29JUN26 1.95 C 0.00 0.00 0.00 0.20 -0.02 48 0 3 0
29JUN26 2.00 C 0.00 0.00 0.00 0.18 -0.01 49 0 19 0
29JUN26 2.10 C 0.14 0.14 0.14 0.13 -0.02 47 5 15 -3
29JUN26 2.20 C 0.00 0.00 0.00 0.10 -0.01 49 0 29 0
29JUN26 2.30 C 0.00 0.00 0.00 0.07 -0.01 48 0 65 0
29JUN26 2.40 C 0.00 0.00 0.00 0.05 -0.01 48 0 1,104 0
29JUN26 2.50 C 0.05 0.05 0.05 0.04 -0.01 50 17 182 +6
29JUN26 2.60 C 0.04 0.04 0.04 0.03 0.00 51 3 122 +3
29JUN26 2.70 C 0.00 0.00 0.00 0.02 0.00 50 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 47 0 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 58 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 62 0 19 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 71 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 74 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.65 -0.01 56 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.60 -0.01 51 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.56 -0.01 53 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.52 -0.01 53 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.47 -0.02 49 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.44 -0.01 52 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.40 -0.01 51 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.36 -0.02 49 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.33 -0.01 50 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.30 -0.01 50 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.27 -0.01 50 0 65 0
30JUL26 1.95 C 0.00 0.00 0.00 0.24 -0.02 49 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.22 -0.02 50 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.18 -0.01 51 0 1 0
30JUL26 2.20 C 0.00 0.00 0.00 0.14 -0.02 50 0 5 0
30JUL26 2.30 C 0.00 0.00 0.00 0.11 -0.02 50 0 2 0
30JUL26 2.40 C 0.00 0.00 0.00 0.09 -0.01 51 0 4 0
30JUL26 2.50 C 0.00 0.00 0.00 0.07 -0.01 51 0 6 0
30JUL26 2.60 C 0.00 0.00 0.00 0.05 -0.02 49 0 2 0
30JUL26 2.70 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.03 -0.01 50 0 5 0
30JUL26 2.90 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.68 -0.01 55 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.64 -0.01 55 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.60 -0.01 54 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.56 -0.01 53 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.52 -0.01 52 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.49 -0.01 53 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.45 -0.02 51 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.42 -0.01 51 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.39 -0.02 51 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.37 -0.01 53 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.34 -0.01 52 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.32 -0.01 53 0 2 0
29SEP26 2.00 C 0.00 0.00 0.00 0.29 -0.01 52 0 105 0
29SEP26 2.10 C 0.24 0.24 0.24 0.26 -0.01 54 1 101 0
29SEP26 2.20 C 0.24 0.25 0.24 0.22 -0.01 53 2 3 +1
29SEP26 2.30 C 0.00 0.00 0.00 0.19 -0.01 54 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.16 -0.01 53 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.13 -0.02 52 0 119 0
29SEP26 2.60 C 0.00 0.00 0.00 0.11 -0.01 52 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.10 -0.01 54 0 88 0
29SEP26 2.80 C 0.00 0.00 0.00 0.08 -0.01 53 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.07 -0.01 53 0 8 0
29SEP26 3.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 -0.01 54 0 9 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 -0.01 53 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 -0.01 51 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 -0.01 49 0 19 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.72 -0.01 53 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.69 -0.01 55 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.65 -0.01 53 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.62 -0.01 54 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.58 -0.02 52 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.55 -0.01 52 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.52 -0.01 52 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.49 -0.02 52 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.47 -0.01 53 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.44 -0.01 52 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.42 -0.01 53 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.40 -0.01 54 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.38 -0.01 54 0 11 0
30DEC26 2.10 C 0.00 0.00 0.00 0.35 0.00 56 0 1 0
30DEC26 2.20 C 0.00 0.00 0.00 0.32 0.00 57 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.28 -0.01 55 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.25 -0.01 55 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.23 0.00 56 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.20 0.00 55 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.18 0.00 56 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.16 0.00 56 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.14 -0.01 55 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.13 0.00 56 0 6 0
30DEC26 3.10 C 0.00 0.00 0.00 0.12 0.00 57 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.10 0.00 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.09 0.00 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.08 0.00 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 0.00 55 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 0.00 54 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 0.00 53 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 0.00 52 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 0.00 50 0 15 0
30MAR27 1.40 C 0.00 0.00 0.00 0.76 -0.01 53 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.73 -0.01 54 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.69 -0.02 52 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.66 -0.01 52 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.63 -0.01 52 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.60 -0.01 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.57 -0.02 52 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.55 -0.01 53 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.52 -0.01 52 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.50 -0.01 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.48 -0.01 53 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.46 -0.01 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.44 -0.02 54 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.40 -0.01 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.37 -0.01 54 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.34 -0.01 55 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.31 -0.01 55 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.28 -0.01 54 0 7 0
30MAR27 2.60 C 0.00 0.00 0.00 0.25 -0.02 54 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.23 -0.01 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.21 -0.01 54 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.19 -0.01 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.17 -0.02 53 0 4 0
30MAR27 3.10 C 0.00 0.00 0.00 0.16 -0.01 54 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.14 -0.02 53 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.13 -0.01 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.12 -0.01 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.11 -0.01 54 0 8 0
TOTAL CALL 117 11,661 +39
29APR26 1.40 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.01 0.00 292 0 6 0
29APR26 1.50 P 0.00 0.00 0.00 0.01 0.00 267 0 3 0
29APR26 1.55 P 0.00 0.00 0.00 0.01 0.00 243 0 28 0
29APR26 1.60 P 0.00 0.00 0.00 0.01 0.00 220 0 27 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 197 0 15 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 174 0 43 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 0.00 151 0 72 0
29APR26 1.80 P 0.00 0.00 0.00 0.01 0.00 129 0 37 0
29APR26 1.85 P 0.00 0.00 0.00 0.01 0.00 105 0 57 0
29APR26 1.90 P 0.00 0.00 0.00 0.01 0.00 83 0 53 0
29APR26 1.95 P 0.00 0.00 0.00 0.01 0.00 58 0 44 0
29APR26 2.00 P 0.02 0.02 0.02 0.02 -0.01 48 5 261 0
29APR26 2.10 P 0.00 0.00 0.00 0.09 +0.01 61 0 133 0
29APR26 2.20 P 0.00 0.00 0.00 0.18 0.00 0 1 116 0
29APR26 2.30 P 0.00 0.00 0.00 0.29 +0.02 136 0 106 -190
29APR26 2.40 P 0.36 0.36 0.36 0.39 +0.02 167 50 157 0
29APR26 2.50 P 0.46 0.46 0.46 0.49 +0.02 195 50 28 -50
29APR26 2.60 P 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.68 +0.01 0 0 0 -1
29APR26 2.80 P 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.99 +0.02 313 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.09 +0.02 333 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 80 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
28MAY26 1.55 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
28MAY26 1.60 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
28MAY26 1.70 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
28MAY26 1.75 P 0.00 0.00 0.00 0.02 0.00 47 0 10 0
28MAY26 1.80 P 0.00 0.00 0.00 0.03 0.00 48 0 19 0
28MAY26 1.85 P 0.00 0.00 0.00 0.04 0.00 46 0 75 0
28MAY26 1.90 P 0.05 0.05 0.05 0.05 -0.01 43 2 30 +2
28MAY26 1.95 P 0.06 0.06 0.06 0.07 -0.01 44 6 27 +6
28MAY26 2.00 P 0.09 0.09 0.09 0.10 0.00 47 1 118 0
28MAY26 2.10 P 0.00 0.00 0.00 0.16 +0.01 49 0 30 0
28MAY26 2.20 P 0.00 0.00 0.00 0.23 +0.01 49 1 34 +1
28MAY26 2.30 P 0.00 0.00 0.00 0.31 +0.01 50 1 255 -1
28MAY26 2.40 P 0.38 0.38 0.38 0.40 +0.01 53 50 405 +50
28MAY26 2.50 P 0.46 0.46 0.46 0.50 +0.02 61 50 201 +50
28MAY26 2.60 P 0.00 0.00 0.00 0.59 +0.01 59 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.69 +0.01 66 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.79 +0.02 72 0 23 0
28MAY26 2.90 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.99 +0.02 84 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 1.09 +0.02 89 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 98 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 71 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 66 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.02 0.00 47 0 16 0
29JUN26 1.65 P 0.00 0.00 0.00 0.03 0.00 49 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.04 0.00 48 0 46 0
29JUN26 1.75 P 0.00 0.00 0.00 0.06 +0.01 52 0 7 0
29JUN26 1.80 P 0.00 0.00 0.00 0.07 0.00 50 0 44 0
29JUN26 1.85 P 0.09 0.09 0.09 0.08 -0.01 47 1 68 0
29JUN26 1.90 P 0.10 0.10 0.10 0.10 0.00 47 3 15 +2
29JUN26 1.95 P 0.00 0.00 0.00 0.13 +0.01 50 0 30 0
29JUN26 2.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 55 0
29JUN26 2.10 P 0.00 0.00 0.00 0.21 0.00 50 0 34 0
29JUN26 2.20 P 0.00 0.00 0.00 0.28 +0.01 52 0 23 0
29JUN26 2.30 P 0.00 0.00 0.00 0.35 0.00 51 1 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.43 0.00 51 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.52 +0.01 54 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.61 +0.01 55 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 0.71 +0.02 60 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.80 +0.01 60 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 0.90 +0.02 64 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.99 +0.01 61 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.09 +0.02 65 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.19 +0.02 69 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.29 +0.02 72 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.39 +0.02 75 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.49 +0.02 79 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.59 +0.02 82 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.69 +0.02 85 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.79 +0.02 88 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.89 +0.02 91 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.99 +0.02 94 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.09 +0.02 96 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.19 +0.02 99 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30JUL26 1.45 P 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
30JUL26 1.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.03 -0.01 48 0 2 0
30JUL26 1.60 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.05 -0.01 48 0 1 0
30JUL26 1.70 P 0.00 0.00 0.00 0.07 0.00 51 0 1 0
30JUL26 1.75 P 0.00 0.00 0.00 0.08 -0.01 49 0 1 0
30JUL26 1.80 P 0.00 0.00 0.00 0.10 0.00 50 0 102 0
30JUL26 1.85 P 0.00 0.00 0.00 0.12 0.00 50 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.14 0.00 50 0 6 0
30JUL26 1.95 P 0.00 0.00 0.00 0.16 0.00 49 0 0 0
30JUL26 2.00 P 0.18 0.18 0.18 0.18 -0.01 48 6 7 +6
30JUL26 2.10 P 0.00 0.00 0.00 0.24 -0.01 49 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.31 0.00 50 0 13 0
30JUL26 2.30 P 0.00 0.00 0.00 0.39 0.00 53 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.46 -0.01 51 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.55 0.00 54 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.64 +0.01 56 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.73 +0.01 58 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.82 +0.01 59 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.91 +0.01 59 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.01 +0.02 62 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.05 0.00 53 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.06 0.00 52 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.08 +0.01 54 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.09 +0.01 53 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.10 -0.01 52 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.11 -0.02 50 0 24 0
29SEP26 1.75 P 0.00 0.00 0.00 0.14 0.00 53 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.16 0.00 53 0 13 0
29SEP26 1.85 P 0.00 0.00 0.00 0.18 0.00 52 0 6 0
29SEP26 1.90 P 0.00 0.00 0.00 0.21 0.00 54 0 10 0
29SEP26 1.95 P 0.00 0.00 0.00 0.23 0.00 52 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.26 0.00 53 0 215 0
29SEP26 2.10 P 0.00 0.00 0.00 0.31 0.00 52 0 129 0
29SEP26 2.20 P 0.00 0.00 0.00 0.38 0.00 53 0 26 0
29SEP26 2.30 P 0.00 0.00 0.00 0.45 -0.01 54 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.53 0.00 55 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.61 0.00 56 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.69 0.00 57 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.77 0.00 56 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.86 +0.01 58 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.95 0.00 59 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.04 0.00 60 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.14 +0.01 63 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.23 +0.01 63 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.32 +0.01 62 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.41 +0.01 61 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.51 +0.01 64 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.60 +0.01 62 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.70 +0.02 64 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.80 +0.02 66 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.89 +0.01 63 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.99 +0.02 65 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 2.09 +0.02 67 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.19 +0.02 68 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.08 0.00 54 0 5 0
30DEC26 1.45 P 0.00 0.00 0.00 0.10 0.00 55 0 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.12 +0.01 56 0 12 0
30DEC26 1.55 P 0.00 0.00 0.00 0.13 +0.01 55 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.14 0.00 53 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.16 0.00 53 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.18 0.00 53 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.20 0.00 53 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.23 +0.01 54 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.25 +0.01 54 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.28 +0.01 54 0 3 0
30DEC26 1.95 P 0.00 0.00 0.00 0.30 0.00 53 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.33 0.00 54 0 24 0
30DEC26 2.10 P 0.00 0.00 0.00 0.39 0.00 54 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.45 -0.01 54 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.52 -0.01 54 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.60 0.00 56 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.68 0.00 57 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.76 0.00 57 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.84 0.00 58 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.93 +0.01 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.01 +0.01 59 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.10 +0.01 60 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.19 +0.01 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.27 0.00 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.36 0.00 60 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.45 0.00 61 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.55 +0.01 63 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.64 +0.01 62 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.73 +0.01 62 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.82 +0.01 61 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.92 +0.01 63 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.11 0.00 53 0 3 0
30MAR27 1.45 P 0.00 0.00 0.00 0.12 -0.01 52 0 3 0
30MAR27 1.50 P 0.00 0.00 0.00 0.14 -0.01 52 0 8 0
30MAR27 1.55 P 0.00 0.00 0.00 0.17 0.00 54 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.18 -0.01 53 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.19 -0.01 51 0 14 0
30MAR27 1.70 P 0.00 0.00 0.00 0.22 0.00 52 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.24 0.00 52 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.26 -0.01 52 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.29 0.00 52 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.31 -0.01 51 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.35 0.00 53 0 0 0
30MAR27 2.00 P 0.37 0.37 0.37 0.37 0.00 52 1 12 -1
30MAR27 2.10 P 0.00 0.00 0.00 0.43 -0.01 52 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.49 -0.02 52 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.56 -0.02 52 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.64 0.00 54 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.72 0.00 55 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.80 0.00 56 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.88 0.00 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.96 0.00 56 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.05 0.00 58 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.13 0.00 57 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.22 0.00 58 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.30 0.00 58 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.39 0.00 58 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.48 0.00 58 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.57 0.00 59 0 1 0
TOTAL PUT 229 5,045 -126
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 136.40
29APR26 72.50 C 0.00 0.00 0.00 63.91 -0.51 235 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 61.41 -0.51 214 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 58.91 -0.52 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 56.41 -0.52 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 53.91 -0.52 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 51.41 -0.52 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 48.91 -0.52 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 46.41 -0.52 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 43.91 -0.52 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 41.47 -0.46 209 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 38.98 -0.45 199 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 36.41 -0.52 0 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 33.91 -0.52 0 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 31.41 -0.52 0 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 28.99 -0.44 149 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 26.55 -0.39 149 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 23.91 -0.53 0 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 21.41 -0.53 0 0 43 0
29APR26 117.50 C 0.00 0.00 0.00 18.92 -0.52 71 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 16.42 -0.52 61 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 13.92 -0.52 52 0 91 0
29APR26 125.00 C 0.00 0.00 0.00 11.42 -0.52 43 0 75 0
29APR26 127.50 C 0.00 0.00 0.00 8.92 -0.54 33 0 95 0
29APR26 130.00 C 5.80 5.80 5.80 6.45 -0.60 33 3 311 -3
29APR26 132.50 C 0.00 0.00 0.00 4.16 -0.74 35 0 107 0
29APR26 135.00 C 2.18 2.18 2.18 2.17 -0.74 33 10 239 0
29APR26 137.50 C 0.66 0.66 0.66 0.87 -0.63 33 13 182 -5
29APR26 140.00 C 0.28 0.28 0.28 0.27 -0.42 33 2 194 +2
29APR26 142.50 C 0.20 0.20 0.20 0.06 -0.20 34 1 174 -1
29APR26 145.00 C 0.00 0.00 0.00 0.01 -0.07 34 0 137 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 181 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 153 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 61 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 80 0 38 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 87 0 12 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 94 0 7 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 100 0 32 0
28MAY26 97.50 C 0.00 0.00 0.00 39.10 -0.51 38 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 36.60 -0.52 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 34.11 -0.52 33 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 31.61 -0.52 0 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 29.13 -0.52 31 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 26.68 -0.26 33 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 24.16 -0.54 28 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 21.71 -0.54 28 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 19.28 -0.56 28 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 16.92 -0.57 28 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 14.63 -0.59 28 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 12.45 -0.61 28 0 127 0
28MAY26 127.50 C 0.00 0.00 0.00 10.41 -0.62 28 0 45 0
28MAY26 130.00 C 0.00 0.00 0.00 8.54 -0.62 28 0 96 0
28MAY26 132.50 C 6.47 6.47 6.47 7.05 -0.53 29 3 93 0
28MAY26 135.00 C 0.00 0.00 0.00 5.54 -0.49 29 0 167 0
28MAY26 137.50 C 0.00 0.00 0.00 4.27 -0.42 29 0 114 0
28MAY26 140.00 C 2.87 2.87 2.87 3.23 -0.40 29 1 100 -1
28MAY26 142.50 C 2.19 2.40 2.15 2.38 -0.36 29 45 110 +10
28MAY26 145.00 C 1.60 1.60 1.60 1.71 -0.38 29 13 200 0
28MAY26 147.50 C 0.00 0.00 0.00 1.20 -0.32 29 0 103 0
28MAY26 150.00 C 0.90 0.90 0.90 0.83 -0.26 29 1 110 +1
28MAY26 152.50 C 0.66 0.66 0.66 0.55 -0.21 28 4 107 +4
28MAY26 155.00 C 0.56 0.56 0.56 0.36 -0.16 28 30 56 -2
28MAY26 157.50 C 0.00 0.00 0.00 0.23 -0.12 28 0 48 0
28MAY26 160.00 C 0.00 0.00 0.00 0.14 -0.09 28 0 75 0
28MAY26 162.50 C 0.00 0.00 0.00 0.09 -0.06 28 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.06 -0.04 29 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 76.64 -0.52 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 74.15 -0.52 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 71.66 -0.52 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 69.17 -0.52 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 66.68 -0.52 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 64.19 -0.52 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 61.67 -0.55 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 59.18 -0.25 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 56.69 -0.24 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 54.21 -0.22 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 51.75 -0.19 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 49.26 -0.22 34 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 46.75 -0.28 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 44.31 -0.22 37 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 41.86 -0.12 38 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 39.20 -0.41 0 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 36.75 -0.37 0 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 34.31 -0.70 0 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 31.89 -0.69 28 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 29.48 -0.53 29 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 27.10 -0.51 30 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 24.52 -0.75 25 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 22.42 -0.55 29 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 20.18 -0.56 29 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 18.04 -0.56 29 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 15.99 -0.56 29 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 14.06 -0.56 29 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 12.25 -0.56 29 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 10.59 -0.54 29 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 9.18 -0.50 30 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 7.77 -0.49 30 0 187 0
29JUN26 137.50 C 0.00 0.00 0.00 6.50 -0.47 29 0 125 0
29JUN26 140.00 C 0.00 0.00 0.00 5.38 -0.44 29 0 111 0
29JUN26 142.50 C 4.30 4.45 4.30 4.48 -0.39 29 11 191 +5
29JUN26 145.00 C 0.00 0.00 0.00 3.69 -0.37 30 0 111 0
29JUN26 147.50 C 0.00 0.00 0.00 3.04 -0.31 30 0 87 0
29JUN26 150.00 C 0.00 0.00 0.00 2.44 -0.31 30 0 78 0
29JUN26 152.50 C 2.02 2.02 2.01 1.94 -0.27 30 30 64 +30
29JUN26 155.00 C 0.00 0.00 0.00 1.53 -0.24 30 0 45 0
29JUN26 157.50 C 0.00 0.00 0.00 1.20 -0.20 30 0 33 0
29JUN26 160.00 C 0.00 0.00 0.00 0.90 -0.17 29 0 22 0
29JUN26 162.50 C 0.00 0.00 0.00 0.70 -0.14 29 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 0.53 -0.12 29 0 2 0
29JUN26 167.50 C 0.60 0.60 0.60 0.40 -0.10 29 1 7 +1
30JUL26 105.00 C 0.00 0.00 0.00 32.34 -0.54 30 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 29.97 -0.57 29 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 27.68 +0.06 30 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 25.40 +0.01 29 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 23.22 -0.53 29 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 21.12 -0.53 29 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 19.10 -0.53 29 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 17.18 -0.52 29 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 15.37 -0.51 29 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 13.68 -0.49 29 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 12.10 -0.48 29 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 10.81 -0.45 30 0 22 0
30JUL26 135.00 C 0.00 0.00 0.00 9.41 -0.46 30 0 45 0
30JUL26 137.50 C 0.00 0.00 0.00 8.15 -0.46 29 0 75 0
30JUL26 140.00 C 6.90 6.90 6.90 6.92 -0.53 29 1 61 +1
30JUL26 142.50 C 0.00 0.00 0.00 5.95 -0.49 29 0 62 0
30JUL26 145.00 C 4.95 4.95 4.95 5.17 -0.20 29 15 46 +15
30JUL26 147.50 C 4.37 4.37 4.37 4.43 -0.33 30 1 32 +1
30JUL26 150.00 C 3.83 3.83 3.83 3.73 -0.24 29 15 36 +15
30JUL26 152.50 C 3.09 3.09 3.09 3.20 -0.21 30 15 50 +15
30JUL26 155.00 C 0.00 0.00 0.00 2.68 -0.23 30 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 2.23 -0.22 30 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 1.79 -0.19 29 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 69.17 -0.70 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 66.96 -0.45 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 64.27 -0.64 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 62.56 +0.09 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 59.61 -0.47 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 57.14 -0.50 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 54.71 -0.52 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 52.29 -0.53 29 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 50.15 -0.21 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 47.75 -0.25 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 45.08 -0.52 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.72 +0.17 32 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 40.36 +0.16 32 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 38.08 +0.21 32 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 35.79 +0.21 32 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 33.43 +0.10 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 31.22 +0.07 30 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 29.07 +0.07 30 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 26.97 +0.07 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 24.80 -0.49 29 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 22.86 -0.49 29 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 21.00 -0.48 29 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 19.24 -0.46 29 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 17.56 -0.45 29 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 15.98 -0.44 29 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 14.49 -0.43 29 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 13.10 -0.41 29 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 11.90 -0.45 29 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 10.59 -0.53 29 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 9.55 -0.33 29 0 23 0
29SEP26 142.50 C 0.00 0.00 0.00 8.58 -0.33 29 0 97 0
29SEP26 145.00 C 0.00 0.00 0.00 7.59 -0.26 29 0 31 0
29SEP26 147.50 C 6.59 6.59 6.59 6.82 -0.18 29 15 16 +15
29SEP26 150.00 C 0.00 0.00 0.00 6.08 -0.15 30 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 5.40 -0.27 30 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 4.76 -0.17 30 0 107 0
29SEP26 157.50 C 0.00 0.00 0.00 4.18 -0.22 30 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 3.55 -0.32 29 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 3.10 -0.19 29 0 2 0
29SEP26 165.00 C 0.00 0.00 0.00 2.71 -0.17 29 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 2.35 -0.16 29 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 64.57 -0.68 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 62.56 -0.31 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 59.72 -0.68 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 57.32 -0.73 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 54.91 -0.73 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 52.99 -0.23 37 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 50.15 -0.69 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 47.92 -0.53 32 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 45.67 +0.07 32 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 43.25 -0.55 31 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 40.79 -0.93 29 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 38.67 -0.55 30 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 36.48 -0.56 30 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 34.29 -0.52 30 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 32.18 -0.54 30 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 30.10 +0.06 30 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 28.25 -0.46 30 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 25.98 -0.12 29 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 24.15 -0.56 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 22.41 -0.09 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 20.73 -0.53 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 19.17 -0.52 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 17.63 -0.51 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 16.25 -0.50 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 14.91 -0.48 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 13.85 -0.42 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 12.68 -0.40 29 0 37 0
30DEC26 140.00 C 0.00 0.00 0.00 11.59 -0.39 29 0 73 0
30DEC26 142.50 C 0.00 0.00 0.00 10.59 -0.31 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 9.67 -0.30 29 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 8.80 -0.31 29 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 8.05 -0.28 29 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 7.27 -0.34 29 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.56 -0.30 29 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 5.96 -0.31 29 0 18 0
30DEC26 160.00 C 0.00 0.00 0.00 5.35 -0.32 29 0 81 0
30DEC26 162.50 C 0.00 0.00 0.00 4.67 -0.26 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.23 -0.24 29 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 3.79 -0.25 29 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 35.00 -0.44 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 32.98 +0.22 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 31.01 +0.22 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 29.12 +0.18 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 27.16 -0.55 28 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 25.38 -0.34 28 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 23.71 -0.30 28 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 22.19 -0.29 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 20.68 -0.28 28 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 19.27 -0.25 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 17.96 -0.24 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 16.67 -0.24 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 15.53 -0.20 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 14.41 -0.18 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 13.30 -0.31 28 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 12.32 -0.28 28 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 11.34 -0.30 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 10.51 -0.28 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.80 -0.20 28 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 9.07 -0.29 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.41 -0.13 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.79 -0.12 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.15 -0.15 29 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 6.46 -0.08 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 5.90 -0.08 28 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 5.40 -0.06 28 0 3 0
TOTAL CALL 230 11,513 +103
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 291 0 3 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 277 0 10 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 222 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 209 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 197 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 185 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 174 0 28 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 162 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 151 0 14 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 139 0 129 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 128 0 32 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 118 0 102 0
29APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 107 0 91 0
29APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 97 0 102 0
29APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 87 0 83 0
29APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 77 0 86 0
29APR26 120.00 P 0.00 0.00 0.00 0.01 0.00 67 0 565 0
29APR26 122.50 P 0.00 0.00 0.00 0.01 0.00 57 0 134 0
29APR26 125.00 P 0.00 0.00 0.00 0.01 0.00 47 0 348 0
29APR26 127.50 P 0.09 0.10 0.04 0.01 -0.02 38 17 264 -6
29APR26 130.00 P 0.14 0.14 0.14 0.04 -0.07 34 5 459 -5
29APR26 132.50 P 0.52 0.52 0.52 0.20 -0.17 33 1 527 0
29APR26 135.00 P 1.57 1.57 0.79 0.77 -0.23 34 26 282 +2
29APR26 137.50 P 2.81 2.81 2.81 1.97 -0.16 33 2 385 0
29APR26 140.00 P 0.00 0.00 0.00 3.89 +0.13 35 0 254 0
29APR26 142.50 P 0.00 0.00 0.00 6.14 +0.32 33 0 115 0
29APR26 145.00 P 0.00 0.00 0.00 8.60 +0.45 0 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 11.10 +0.50 0 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 13.60 +0.50 0 0 2 0
29APR26 152.50 P 0.00 0.00 0.00 16.10 +0.50 0 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 18.60 +0.50 0 0 2 0
29APR26 157.50 P 0.00 0.00 0.00 21.10 +0.50 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 24.31 +1.21 160 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 26.87 +1.27 175 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 28.82 +0.27 144 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 31.32 +0.24 153 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 65 0
28MAY26 117.50 P 0.00 0.00 0.00 0.15 -0.04 28 0 76 0
28MAY26 120.00 P 0.00 0.00 0.00 0.29 -0.05 28 0 447 0
28MAY26 122.50 P 0.00 0.00 0.00 0.50 -0.07 28 0 86 0
28MAY26 125.00 P 1.26 1.26 1.26 0.83 -0.08 29 5 176 0
28MAY26 127.50 P 1.70 1.70 1.46 1.29 -0.09 29 7 72 +2
28MAY26 130.00 P 0.00 0.00 0.00 1.94 -0.10 29 0 166 0
28MAY26 132.50 P 3.07 3.07 3.07 2.80 -0.08 29 7 95 -7
28MAY26 135.00 P 0.00 0.00 0.00 3.88 -0.03 29 0 72 0
28MAY26 137.50 P 0.00 0.00 0.00 4.92 -0.14 28 0 83 0
28MAY26 140.00 P 7.28 7.28 7.28 6.57 +0.10 29 1 32 0
28MAY26 142.50 P 0.00 0.00 0.00 8.17 +0.09 28 0 43 0
28MAY26 145.00 P 0.00 0.00 0.00 10.03 +0.16 28 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 12.04 +0.22 28 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 14.19 +0.28 28 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 16.44 +0.34 28 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 18.78 +0.39 28 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 21.18 +0.43 28 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 24.31 +1.15 43 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 26.87 +1.25 46 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 29.46 +0.85 51 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 32.03 +0.93 54 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 33 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 31 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.02 0.00 31 0 15 0
29JUN26 100.00 P 0.28 0.28 0.27 0.03 0.00 30 8 51 -8
29JUN26 102.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.09 0.00 30 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.14 -0.02 29 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.23 -0.02 29 0 42 0
29JUN26 112.50 P 0.00 0.00 0.00 0.36 -0.03 29 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 0.55 -0.03 29 0 62 0
29JUN26 117.50 P 1.08 1.08 1.08 0.82 -0.04 29 1 46 -1
29JUN26 120.00 P 1.56 1.56 1.56 1.19 -0.03 30 1 47 +1
29JUN26 122.50 P 2.02 2.02 2.02 1.65 -0.04 30 1 117 0
29JUN26 125.00 P 0.00 0.00 0.00 2.23 -0.04 30 0 144 0
29JUN26 127.50 P 0.00 0.00 0.00 2.94 -0.03 30 0 107 0
29JUN26 130.00 P 4.10 4.17 3.70 3.78 -0.01 30 31 592 +11
29JUN26 132.50 P 4.89 4.89 4.89 4.72 +0.04 30 1 49 +1
29JUN26 135.00 P 0.00 0.00 0.00 5.79 +0.05 29 0 125 0
29JUN26 137.50 P 0.00 0.00 0.00 7.03 +0.06 29 0 120 0
29JUN26 140.00 P 0.00 0.00 0.00 8.46 +0.14 29 0 68 0
29JUN26 142.50 P 0.00 0.00 0.00 10.04 +0.11 29 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 11.74 +0.16 29 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 13.55 +0.20 29 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 15.48 +0.22 29 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 17.52 +0.27 29 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 19.63 +0.30 29 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 21.83 +0.33 29 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 24.31 -0.13 31 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 26.87 +0.07 34 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 29.46 +0.64 37 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 32.03 +0.87 40 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.28 -0.01 29 0 7 0
30JUL26 107.50 P 0.00 0.00 0.00 0.40 -0.02 29 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.58 -0.01 29 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 0.83 -0.01 29 0 1 0
30JUL26 115.00 P 0.00 0.00 0.00 1.13 -0.01 29 0 20 0
30JUL26 117.50 P 1.98 1.98 1.98 1.55 -0.01 30 1 16 +1
30JUL26 120.00 P 2.38 2.38 2.31 2.05 0.00 30 30 61 +15
30JUL26 122.50 P 0.00 0.00 0.00 2.65 +0.01 30 0 30 0
30JUL26 125.00 P 0.00 0.00 0.00 3.33 +0.02 30 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 4.16 +0.22 30 0 17 0
30JUL26 130.00 P 0.00 0.00 0.00 5.09 +0.08 30 0 9 0
30JUL26 132.50 P 0.00 0.00 0.00 6.05 +0.12 30 0 16 0
30JUL26 135.00 P 0.00 0.00 0.00 7.04 +0.02 29 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 8.37 +0.15 29 0 15 0
30JUL26 140.00 P 0.00 0.00 0.00 9.75 +0.16 29 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 11.36 +0.16 29 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 12.96 +0.17 29 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 14.73 +0.21 29 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 16.55 +0.25 29 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 18.48 +0.26 29 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 20.49 +0.31 29 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 22.57 +0.31 29 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 24.73 +0.29 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 77.50 P 0.26 0.26 0.26 0.01 0.00 30 3 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 0.00 29 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.04 0.00 29 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.10 0.00 29 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.15 0.00 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.23 0.00 29 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.32 0.00 29 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.44 0.00 29 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 0.62 0.00 29 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.83 +0.01 29 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 1.09 +0.01 29 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.43 +0.02 29 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.79 +0.02 29 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 2.28 +0.03 29 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 2.89 +0.04 29 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 3.55 +0.04 30 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 4.27 +0.05 29 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 5.03 +0.06 29 0 30 0
29SEP26 127.50 P 0.00 0.00 0.00 5.96 +0.15 29 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 6.93 +0.23 29 0 14 0
29SEP26 132.50 P 0.00 0.00 0.00 7.94 +0.18 29 0 15 0
29SEP26 135.00 P 9.63 9.63 9.63 9.19 +0.29 29 20 136 0
29SEP26 137.50 P 0.00 0.00 0.00 10.48 +0.32 29 0 154 0
29SEP26 140.00 P 0.00 0.00 0.00 11.88 +0.36 29 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 13.36 +0.23 29 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 14.97 +0.26 29 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 16.54 +0.23 29 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 18.31 +0.26 29 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 20.10 +0.26 29 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 22.01 +0.31 29 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 23.96 +0.31 29 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 25.96 +0.34 29 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 28.52 +0.12 31 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 30.63 +0.10 31 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 32.75 +0.08 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 0.00 28 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 0.00 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.08 0.00 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.12 0.00 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.17 0.00 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.24 -0.01 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.34 0.00 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.46 -0.01 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.62 -0.01 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.80 -0.01 29 0 112 0
30DEC26 97.50 P 0.00 0.00 0.00 1.05 -0.01 29 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.31 -0.01 29 0 40 0
30DEC26 102.50 P 2.08 2.08 2.08 1.67 -0.01 29 5 65 0
30DEC26 105.00 P 0.00 0.00 0.00 2.04 -0.01 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.52 -0.01 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 3.02 0.00 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 3.64 0.00 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 4.29 0.00 29 0 13 0
30DEC26 117.50 P 0.00 0.00 0.00 5.19 0.00 29 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 5.93 +0.14 29 0 41 0
30DEC26 122.50 P 0.00 0.00 0.00 6.75 +0.13 29 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 7.74 +0.19 29 0 316 0
30DEC26 127.50 P 0.00 0.00 0.00 8.73 +0.04 28 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 9.86 +0.07 28 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 11.11 +0.14 28 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 12.34 +0.10 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 13.71 +0.11 28 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 15.18 +0.15 28 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 16.77 +0.29 28 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 18.38 +0.31 28 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 20.08 +0.19 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 21.84 +0.20 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 23.80 +0.28 29 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 25.72 +0.42 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 27.41 +0.21 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 29.61 +0.46 30 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 31.62 +0.48 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 33.65 -0.15 30 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 35.64 +0.36 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.00 +0.12 28 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 3.53 +0.15 28 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 4.18 +0.16 28 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 4.83 +0.16 28 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 5.61 +0.20 28 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 6.62 +0.21 29 0 8 0
30MAR27 120.00 P 8.10 8.10 8.10 7.40 +0.14 29 15 15 +10
30MAR27 122.50 P 0.00 0.00 0.00 8.34 +0.05 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 9.39 +0.26 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 10.46 +0.30 28 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 11.55 +0.26 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.78 +0.30 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 14.08 +0.33 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 15.51 +0.20 28 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 16.96 +0.45 28 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 18.28 +0.02 28 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 19.87 +0.04 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 21.79 +0.33 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 23.49 +0.33 29 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 25.26 +0.35 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 27.08 -0.11 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.95 +0.41 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 30.88 +0.43 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 32.82 +0.42 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 34.78 +0.42 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 36.54 +0.13 28 0 0 0
TOTAL PUT 188 12,051 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 3.01
29APR26 2.00 C 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.61 -0.05 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.51 -0.05 0 0 1 0
29APR26 2.60 C 0.00 0.00 0.00 0.41 -0.05 0 0 1 0
29APR26 2.70 C 0.00 0.00 0.00 0.31 -0.05 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.21 -0.05 0 0 20 0
29APR26 2.90 C 0.00 0.00 0.00 0.12 -0.05 51 0 55 0
29APR26 3.00 C 0.00 0.00 0.00 0.05 -0.04 50 0 178 0
29APR26 3.10 C 0.00 0.00 0.00 0.02 -0.02 59 0 375 0
29APR26 3.20 C 0.01 0.01 0.01 0.01 -0.01 71 12 330 -12
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 95 0 129 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 116 0 275 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 137 0 329 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 156 0 144 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 174 0 118 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 191 0 52 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 207 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 223 0 158 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 238 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 252 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 293 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 306 0 15 0
28MAY26 2.00 C 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.93 -0.04 80 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.83 -0.04 71 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.72 -0.05 51 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.63 -0.05 55 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.53 -0.06 47 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.44 -0.05 45 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.36 -0.05 46 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.28 -0.03 43 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.21 -0.04 42 0 145 0
28MAY26 3.00 C 0.00 0.00 0.00 0.16 -0.03 43 0 90 0
28MAY26 3.10 C 0.00 0.00 0.00 0.12 -0.03 44 0 22 0
28MAY26 3.20 C 0.08 0.08 0.08 0.08 -0.03 42 12 251 +12
28MAY26 3.30 C 0.00 0.00 0.00 0.06 -0.02 44 0 663 0
28MAY26 3.40 C 0.00 0.00 0.00 0.04 -0.01 44 0 911 0
28MAY26 3.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 525 0
28MAY26 3.60 C 0.00 0.00 0.00 0.02 -0.01 46 0 540 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 -0.01 43 0 56 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 62 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 122 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.32 -0.05 73 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.26 -0.06 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.22 -0.05 66 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.16 -0.06 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.12 -0.05 60 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.07 -0.05 57 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.02 -0.05 54 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.93 -0.05 58 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.83 -0.05 52 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.73 -0.05 45 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.65 -0.04 49 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.56 -0.04 46 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.48 -0.04 46 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.41 -0.03 46 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.33 -0.04 43 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.28 -0.03 45 0 52 0
29JUN26 3.00 C 0.00 0.00 0.00 0.23 -0.03 45 0 14 0
29JUN26 3.10 C 0.00 0.00 0.00 0.19 -0.02 45 0 20 0
29JUN26 3.20 C 0.00 0.00 0.00 0.15 -0.02 45 0 14 0
29JUN26 3.30 C 0.00 0.00 0.00 0.12 -0.02 45 0 174 0
29JUN26 3.40 C 0.00 0.00 0.00 0.10 -0.01 46 0 794 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 1,173 0
29JUN26 3.60 C 0.00 0.00 0.00 0.06 -0.01 46 0 232 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 -0.01 47 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 0.00 47 0 175 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 0.00 47 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 45 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 1.03 -0.05 52 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.93 -0.06 47 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.84 -0.05 47 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.76 -0.04 49 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.67 -0.05 46 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.60 -0.04 48 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.52 -0.04 46 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.46 -0.03 47 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.40 -0.02 47 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.34 -0.03 46 0 700 0
30JUL26 3.00 C 0.00 0.00 0.00 0.28 -0.03 44 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.24 -0.03 45 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.20 -0.03 44 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.17 -0.03 45 0 26 0
30JUL26 3.40 C 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.12 -0.02 45 0 4 0
30JUL26 3.60 C 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.07 -0.01 46 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 4 0
30JUL26 4.10 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.06 -0.03 50 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.97 -0.03 48 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.87 -0.04 43 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.80 -0.03 46 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.72 -0.03 45 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.65 -0.03 45 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.58 -0.03 44 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.52 -0.03 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.47 -0.03 46 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.41 -0.03 44 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.37 -0.03 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.32 -0.03 44 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.29 -0.02 46 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.26 -0.02 46 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.23 -0.02 46 0 644 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 -0.01 47 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 -0.01 47 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 -0.01 47 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.14 -0.01 47 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 -0.02 47 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 13 0
29SEP26 4.10 C 0.09 0.09 0.09 0.09 -0.02 46 2 6 +2
29SEP26 4.20 C 0.00 0.00 0.00 0.08 -0.01 47 0 2 0
29SEP26 4.30 C 0.00 0.00 0.00 0.07 -0.01 47 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.06 -0.01 47 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 -0.01 45 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 -0.01 44 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.07 -0.06 40 0 70 0
30DEC26 2.10 C 0.00 0.00 0.00 0.99 -0.04 40 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.93 -0.02 44 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.86 -0.02 44 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.79 -0.03 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.72 -0.03 44 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.66 -0.03 44 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.60 -0.04 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.56 -0.02 45 0 2 0
30DEC26 2.90 C 0.51 0.51 0.51 0.51 -0.03 45 1 7 +1
30DEC26 3.00 C 0.00 0.00 0.00 0.45 -0.04 43 0 36 0
30DEC26 3.10 C 0.00 0.00 0.00 0.41 -0.04 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.37 -0.04 43 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.34 -0.03 44 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.31 -0.03 44 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.29 -0.02 45 0 81 0
30DEC26 3.60 C 0.00 0.00 0.00 0.27 -0.02 46 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.22 -0.02 46 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.20 -0.02 46 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.18 -0.02 46 0 21 0
30DEC26 4.10 C 0.20 0.20 0.20 0.16 -0.02 45 5 22 -5
30DEC26 4.20 C 0.00 0.00 0.00 0.14 -0.03 45 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 215 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 -0.02 46 0 227 0
30MAR27 2.00 C 0.00 0.00 0.00 1.13 -0.03 44 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.06 -0.02 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.98 -0.03 44 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.92 -0.02 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.85 -0.03 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.80 -0.02 45 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.74 -0.03 45 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.69 -0.02 45 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.64 -0.02 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.60 -0.02 46 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.55 -0.03 45 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.51 -0.03 45 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.47 -0.03 45 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.44 -0.03 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.41 -0.03 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.39 -0.02 47 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.35 -0.04 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.33 -0.03 46 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.31 -0.02 47 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.28 -0.03 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.26 -0.03 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.24 -0.03 46 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.22 -0.03 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.19 -0.02 46 0 550 0
TOTAL CALL 32 15,198 -2
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 256 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 227 0 14 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 196 0 175 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 167 0 4 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 139 0 255 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 110 0 532 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 662 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 635 0
29APR26 3.00 P 0.00 0.00 0.00 0.04 0.00 50 0 752 0
29APR26 3.10 P 0.00 0.00 0.00 0.11 +0.02 59 0 2,400 0
29APR26 3.20 P 0.00 0.00 0.00 0.20 +0.04 71 0 297 0
29APR26 3.30 P 0.00 0.00 0.00 0.29 +0.04 0 0 146 0
29APR26 3.40 P 0.00 0.00 0.00 0.39 +0.04 0 0 46 -30
29APR26 3.50 P 0.00 0.00 0.00 0.49 +0.04 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.59 +0.04 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.69 +0.04 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.09 +0.04 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.39 +0.04 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.49 +0.04 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.59 +0.04 0 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 259 0
28MAY26 2.60 P 0.00 0.00 0.00 0.02 0.00 42 0 95 0
28MAY26 2.70 P 0.00 0.00 0.00 0.04 0.00 44 0 99 0
28MAY26 2.80 P 0.06 0.06 0.06 0.06 0.00 42 30 231 +30
28MAY26 2.90 P 0.09 0.10 0.09 0.10 +0.01 43 8 566 +8
28MAY26 3.00 P 0.00 0.00 0.00 0.15 +0.02 45 0 3,007 0
28MAY26 3.10 P 0.00 0.00 0.00 0.20 +0.02 43 0 105 0
28MAY26 3.20 P 0.00 0.00 0.00 0.27 +0.03 44 0 545 0
28MAY26 3.30 P 0.00 0.00 0.00 0.35 +0.03 46 0 440 0
28MAY26 3.40 P 0.00 0.00 0.00 0.43 +0.04 46 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.52 +0.04 48 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.61 +0.05 49 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.70 +0.04 47 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.79 +0.04 0 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
28MAY26 4.00 P 0.93 0.95 0.93 1.01 +0.06 69 4 2 0
28MAY26 4.10 P 0.00 0.00 0.00 1.11 +0.06 73 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.21 +0.06 77 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.31 +0.06 81 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.41 +0.06 85 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.49 +0.04 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.60 +0.05 83 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 73 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 47 0 21 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 46 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 280 0
29JUN26 2.60 P 0.00 0.00 0.00 0.06 0.00 43 0 116 0
29JUN26 2.70 P 0.00 0.00 0.00 0.09 +0.01 44 0 144 0
29JUN26 2.80 P 0.00 0.00 0.00 0.12 +0.01 43 0 177 0
29JUN26 2.90 P 0.00 0.00 0.00 0.17 +0.02 45 0 170 0
29JUN26 3.00 P 0.20 0.20 0.20 0.22 +0.03 45 300 478 +225
29JUN26 3.10 P 0.00 0.00 0.00 0.27 +0.02 44 0 7,812 0
29JUN26 3.20 P 0.00 0.00 0.00 0.34 +0.03 45 0 93 0
29JUN26 3.30 P 0.00 0.00 0.00 0.40 +0.02 43 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.48 +0.02 44 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.56 +0.03 44 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.65 +0.03 46 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.73 +0.03 44 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.82 +0.04 44 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.92 +0.05 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.01 +0.04 46 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.11 +0.04 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.21 +0.05 52 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.31 +0.05 55 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.41 +0.06 58 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.50 +0.05 54 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.60 +0.05 56 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.70 +0.06 59 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.80 +0.06 61 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.90 +0.06 63 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.07 0.00 44 0 25 0
30JUL26 2.60 P 0.00 0.00 0.00 0.09 0.00 43 0 41 0
30JUL26 2.70 P 0.00 0.00 0.00 0.12 0.00 42 0 5 0
30JUL26 2.80 P 0.00 0.00 0.00 0.16 +0.01 43 0 65 0
30JUL26 2.90 P 0.00 0.00 0.00 0.21 +0.02 44 0 320 0
30JUL26 3.00 P 0.00 0.00 0.00 0.26 +0.02 44 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.32 +0.02 44 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.38 +0.02 44 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.45 +0.02 45 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.52 +0.02 44 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.60 +0.02 45 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.68 +0.02 45 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.76 +0.03 44 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.85 +0.03 46 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.94 +0.03 46 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.03 +0.04 46 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.12 +0.04 46 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.06 0.00 47 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.08 0.00 46 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.11 +0.01 47 0 58 0
29SEP26 2.50 P 0.00 0.00 0.00 0.14 +0.01 48 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.17 +0.01 47 0 113 0
29SEP26 2.70 P 0.00 0.00 0.00 0.21 +0.01 47 0 204 0
29SEP26 2.80 P 0.00 0.00 0.00 0.25 +0.01 46 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.30 +0.01 47 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.35 +0.01 46 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.42 +0.02 48 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.48 +0.02 48 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.55 +0.03 49 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.62 +0.03 49 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.69 +0.03 49 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.77 +0.03 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.85 +0.03 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.93 +0.03 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.02 +0.04 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.10 +0.03 51 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.19 +0.03 52 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.28 +0.03 52 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.37 +0.03 53 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.46 +0.03 53 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.55 +0.03 53 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.65 +0.03 55 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.74 +0.02 54 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.84 +0.03 56 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.93 +0.03 55 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 0.00 45 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.08 0.00 45 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.10 0.00 45 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.13 0.00 45 0 264 0
30DEC26 2.40 P 0.00 0.00 0.00 0.16 0.00 45 0 111 0
30DEC26 2.50 P 0.19 0.19 0.19 0.19 0.00 45 200 465 +200
30DEC26 2.60 P 0.00 0.00 0.00 0.23 +0.01 45 0 458 0
30DEC26 2.70 P 0.00 0.00 0.00 0.27 0.00 45 0 195 0
30DEC26 2.80 P 0.00 0.00 0.00 0.32 0.00 45 0 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.38 +0.01 46 0 139 0
30DEC26 3.00 P 0.42 0.42 0.42 0.43 +0.02 46 3 175 +3
30DEC26 3.10 P 0.00 0.00 0.00 0.49 +0.01 46 0 134 0
30DEC26 3.20 P 0.00 0.00 0.00 0.55 +0.01 46 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.62 +0.01 47 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.69 +0.03 47 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.76 +0.02 47 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.84 +0.02 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.91 +0.02 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.99 +0.02 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.07 +0.02 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.16 +0.03 49 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.24 +0.02 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.33 +0.03 50 0 99 0
30DEC26 4.30 P 0.00 0.00 0.00 1.42 +0.03 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.51 +0.03 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.60 +0.03 51 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.69 +0.03 52 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.10 0.00 46 0 6 0
30MAR27 2.10 P 0.00 0.00 0.00 0.12 0.00 46 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.15 0.00 46 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.17 0.00 45 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.21 0.00 45 0 130 0
30MAR27 2.50 P 0.00 0.00 0.00 0.25 0.00 45 0 107 0
30MAR27 2.60 P 0.00 0.00 0.00 0.29 0.00 45 0 182 0
30MAR27 2.70 P 0.00 0.00 0.00 0.34 +0.01 46 0 125 0
30MAR27 2.80 P 0.00 0.00 0.00 0.40 +0.01 47 0 211 0
30MAR27 2.90 P 0.00 0.00 0.00 0.43 -0.01 45 0 177 0
30MAR27 3.00 P 0.00 0.00 0.00 0.50 +0.01 46 0 48 0
30MAR27 3.10 P 0.00 0.00 0.00 0.56 +0.01 46 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.63 +0.02 47 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.69 +0.02 47 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.76 +0.03 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.83 +0.01 47 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.90 +0.01 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.98 +0.02 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.06 +0.02 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.14 +0.02 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.22 +0.03 49 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.30 +0.02 49 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.38 +0.05 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.47 +0.03 49 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.55 +0.02 49 0 10 0
TOTAL PUT 545 31,561 +436
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 47.62
29APR26 38.00 C 0.00 0.00 0.00 9.87 +0.10 216 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.81 +0.04 183 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.63 -0.14 91 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.63 -0.14 79 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.63 -0.14 68 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.63 -0.14 56 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 3.63 -0.15 44 0 0 0
29APR26 45.00 C 3.10 3.10 3.10 2.63 -0.17 33 20 40 0
29APR26 46.00 C 1.98 1.98 1.98 1.72 -0.21 41 15 30 +5
29APR26 47.00 C 0.98 1.00 0.98 0.86 -0.25 34 30 39 -9
29APR26 48.00 C 0.00 0.00 0.00 0.31 -0.21 33 0 85 0
29APR26 49.00 C 0.16 0.16 0.16 0.08 -0.12 34 20 182 0
29APR26 50.00 C 0.00 0.00 0.00 0.02 -0.05 36 0 335 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 262 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 111 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 104 0 230 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 124 0 356 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 144 0 391 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 162 0 395 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 179 0 176 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 195 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 210 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 225 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 240 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 253 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 266 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.93 +0.07 54 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.92 +0.05 49 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.97 +0.06 46 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 6.78 -0.18 31 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.85 -0.19 31 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.96 -0.21 31 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.12 -0.23 30 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 3.36 -0.23 30 0 83 0
28MAY26 46.00 C 2.90 2.90 2.90 2.75 -0.19 32 15 153 +15
28MAY26 47.00 C 2.26 2.27 2.26 2.14 -0.11 32 30 60 +14
28MAY26 48.00 C 0.00 0.00 0.00 1.62 -0.13 31 0 116 0
28MAY26 49.00 C 1.28 1.28 1.28 1.20 -0.14 31 30 107 +15
28MAY26 50.00 C 0.84 0.84 0.84 0.87 -0.13 31 3 140 0
28MAY26 52.50 C 0.00 0.00 0.00 0.34 -0.10 31 0 315 0
28MAY26 55.00 C 0.00 0.00 0.00 0.12 -0.05 31 0 99 0
28MAY26 57.50 C 0.00 0.00 0.00 0.04 -0.03 31 0 56 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.93 +0.04 45 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.92 +0.05 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.97 -0.02 38 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.91 -0.17 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.03 -0.18 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.21 -0.17 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.44 -0.18 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.75 -0.18 32 0 79 0
29JUN26 46.00 C 0.00 0.00 0.00 3.22 -0.11 34 0 120 0
29JUN26 47.00 C 2.76 2.76 2.76 2.65 -0.10 33 7 253 0
29JUN26 48.00 C 2.26 2.26 2.25 2.16 -0.07 33 30 450 +15
29JUN26 49.00 C 0.00 0.00 0.00 1.73 -0.09 33 0 226 0
29JUN26 50.00 C 0.00 0.00 0.00 1.39 -0.08 33 0 47 0
29JUN26 52.50 C 0.00 0.00 0.00 0.76 -0.09 33 0 71 0
29JUN26 55.00 C 0.44 0.44 0.44 0.39 -0.06 32 15 110 +15
29JUN26 57.50 C 0.00 0.00 0.00 0.19 -0.04 32 0 152 0
29JUN26 60.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 611 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.94 -0.05 40 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.92 +0.03 36 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.97 -0.14 34 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.09 -0.17 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.28 -0.16 33 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.53 -0.16 33 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.83 -0.16 33 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.19 -0.16 33 0 16 0
30JUL26 46.00 C 0.00 0.00 0.00 3.73 -0.09 34 0 79 0
30JUL26 47.00 C 0.00 0.00 0.00 3.21 -0.08 34 0 76 0
30JUL26 48.00 C 0.00 0.00 0.00 2.73 -0.10 34 0 30 0
30JUL26 49.00 C 0.00 0.00 0.00 2.34 -0.09 34 0 30 0
30JUL26 50.00 C 0.00 0.00 0.00 1.97 -0.10 34 0 51 0
30JUL26 52.50 C 0.00 0.00 0.00 1.28 -0.09 34 0 92 0
30JUL26 55.00 C 0.00 0.00 0.00 0.79 -0.08 33 0 32 0
30JUL26 57.50 C 0.00 0.00 0.00 0.49 -0.05 33 0 3 0
30JUL26 60.00 C 0.00 0.00 0.00 0.29 -0.04 33 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 1 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.29 +0.23 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.44 +0.19 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.60 +0.09 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.89 -0.17 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.22 -0.16 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.61 -0.16 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.02 -0.15 37 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 5.49 -0.14 37 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 4.83 -0.14 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.38 -0.14 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.97 -0.13 36 0 4 0
29SEP26 49.00 C 0.00 0.00 0.00 3.58 -0.11 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.24 -0.12 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.48 -0.11 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.88 -0.09 37 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 1.41 -0.07 37 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 1.04 -0.06 37 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.76 -0.06 37 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.58 -0.03 37 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.41 -0.04 37 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.30 -0.02 37 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.22 -0.03 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.67 +0.03 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.91 -0.04 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.20 -0.12 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.80 +0.11 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.22 -0.15 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.65 -0.15 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.10 -0.14 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.61 -0.14 36 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 5.93 -0.14 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.50 -0.13 35 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 5.09 -0.14 35 0 75 0
30DEC26 49.00 C 0.00 0.00 0.00 4.69 -0.13 35 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 4.34 -0.12 35 0 111 0
30DEC26 52.50 C 0.00 0.00 0.00 3.52 -0.12 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.87 -0.10 36 0 0 0
30DEC26 57.50 C 2.39 2.39 2.39 2.32 -0.09 36 1 19 +1
30DEC26 60.00 C 0.00 0.00 0.00 1.86 -0.07 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.48 -0.07 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 1.22 -0.07 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.97 -0.05 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.78 -0.01 36 0 1,003 0
30DEC26 72.50 C 0.68 0.68 0.68 0.61 -0.02 36 3 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.49 -0.01 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.39 -0.03 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.30 -0.03 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.24 -0.02 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.18 -0.02 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.29 -0.12 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.67 -0.12 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.06 -0.11 34 0 6 0
30MAR27 41.00 C 0.00 0.00 0.00 9.50 -0.11 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.95 -0.11 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.41 -0.11 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.17 +0.14 37 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 7.69 +0.13 37 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 6.99 -0.10 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 6.57 -0.08 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.17 -0.09 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.78 -0.09 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.40 -0.08 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 4.60 -0.07 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.89 -0.07 36 0 13 0
30MAR27 57.50 C 0.00 0.00 0.00 3.25 -0.07 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.76 -0.06 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.31 -0.04 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.00 -0.03 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.67 -0.06 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.36 -0.11 36 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 1.17 -0.06 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.97 -0.06 37 0 5 0
30MAR27 77.50 C 0.00 0.00 0.00 0.81 -0.04 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.68 -0.03 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.57 -0.02 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.49 -0.01 37 0 0 0
TOTAL CALL 219 11,151 +71
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 126 0 130 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 113 0 40 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 100 0 32 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 45 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 89 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 99 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 69 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 127 0
29APR26 46.00 P 0.00 0.00 0.00 0.04 -0.06 33 0 118 0
29APR26 47.00 P 0.17 0.17 0.17 0.21 -0.12 32 10 227 0
29APR26 48.00 P 0.62 0.62 0.62 0.66 -0.10 31 15 442 -15
29APR26 49.00 P 1.37 1.37 1.09 1.44 +0.02 32 23 145 -12
29APR26 50.00 P 1.94 1.94 1.94 2.39 +0.10 34 12 410 -10
29APR26 52.50 P 0.00 0.00 0.00 4.88 +0.14 0 0 133 0
29APR26 55.00 P 0.00 0.00 0.00 7.38 +0.14 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.88 +0.02 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.38 +0.03 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.88 +0.05 0 0 15 0
29APR26 65.00 P 0.00 0.00 0.00 17.38 +0.04 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.88 +0.01 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.38 +0.05 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.88 +0.03 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.38 +0.05 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 29.88 +0.05 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 32.38 +0.05 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 34.88 +0.05 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 37.38 +0.02 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 39.88 +0.05 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 12 0
28MAY26 40.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 68 0
28MAY26 41.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 75 0
28MAY26 42.00 P 0.23 0.23 0.23 0.15 -0.04 31 1 30 +1
28MAY26 43.00 P 0.00 0.00 0.00 0.26 -0.06 31 0 58 0
28MAY26 44.00 P 0.49 0.49 0.48 0.43 -0.07 31 7 90 +7
28MAY26 45.00 P 0.78 0.78 0.78 0.67 -0.08 31 3 123 +3
28MAY26 46.00 P 0.00 0.00 0.00 0.93 -0.15 30 0 150 0
28MAY26 47.00 P 1.26 1.26 1.26 1.33 -0.09 30 1 275 +1
28MAY26 48.00 P 0.00 0.00 0.00 1.82 -0.19 29 0 368 0
28MAY26 49.00 P 0.00 0.00 0.00 2.39 -0.09 29 0 249 0
28MAY26 50.00 P 0.00 0.00 0.00 3.14 -0.04 30 0 294 0
28MAY26 52.50 P 0.00 0.00 0.00 5.14 +0.03 30 0 121 0
28MAY26 55.00 P 0.00 0.00 0.00 7.43 +0.09 30 0 335 0
28MAY26 57.50 P 0.00 0.00 0.00 9.88 -0.04 0 0 5 0
28MAY26 60.00 P 0.00 0.00 0.00 12.38 -0.02 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.88 -0.04 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.38 -0.02 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.88 -0.04 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.38 +0.05 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.88 +0.03 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.38 +0.05 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.88 +0.02 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 32.38 +0.05 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 34.88 +0.05 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 37.38 +0.02 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 39.88 +0.04 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 30 0
29JUN26 39.00 P 0.00 0.00 0.00 0.26 -0.02 32 0 27 0
29JUN26 40.00 P 0.00 0.00 0.00 0.39 -0.02 32 0 63 0
29JUN26 41.00 P 0.00 0.00 0.00 0.57 -0.02 33 0 45 0
29JUN26 42.00 P 0.00 0.00 0.00 0.79 -0.02 33 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 1.06 -0.03 33 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 1.36 -0.06 32 0 55 0
29JUN26 45.00 P 0.00 0.00 0.00 1.72 -0.09 32 0 139 0
29JUN26 46.00 P 2.10 2.10 2.10 2.15 -0.15 31 1 73 0
29JUN26 47.00 P 0.00 0.00 0.00 2.66 -0.10 31 10 313 +10
29JUN26 48.00 P 0.00 0.00 0.00 3.22 -0.10 31 0 224 0
29JUN26 49.00 P 0.00 0.00 0.00 3.84 -0.08 31 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 4.66 +0.11 32 0 139 0
29JUN26 52.50 P 0.00 0.00 0.00 6.61 +0.07 32 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 8.78 -0.07 32 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 10.94 -0.31 17 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 13.29 -0.30 0 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 15.90 -0.14 0 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 18.38 -0.12 0 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 20.86 -0.18 0 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 23.34 -0.18 0 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 25.75 -0.17 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.24 -0.17 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.68 -0.22 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.23 -0.16 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.72 -0.07 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 38.21 -0.15 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.68 -0.18 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 43.09 -0.27 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 45.69 -0.16 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 48.19 -0.06 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.39 -0.03 33 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.56 -0.01 34 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.75 -0.01 33 0 64 0
30JUL26 41.00 P 0.00 0.00 0.00 0.99 -0.01 34 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 1.25 -0.02 33 0 96 0
30JUL26 43.00 P 1.47 1.47 1.47 1.55 -0.05 33 2 47 +2
30JUL26 44.00 P 0.00 0.00 0.00 1.89 -0.07 33 0 112 0
30JUL26 45.00 P 0.00 0.00 0.00 2.27 -0.08 32 0 34 0
30JUL26 46.00 P 0.00 0.00 0.00 2.73 -0.06 32 0 45 0
30JUL26 47.00 P 0.00 0.00 0.00 3.25 -0.06 32 0 91 0
30JUL26 48.00 P 0.00 0.00 0.00 3.79 -0.06 32 0 54 0
30JUL26 49.00 P 0.00 0.00 0.00 4.41 -0.05 32 0 31 0
30JUL26 50.00 P 0.00 0.00 0.00 5.21 +0.05 33 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 7.05 +0.06 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.10 -0.09 33 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.13 -0.12 28 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 13.45 -0.14 23 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 15.96 -0.08 28 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.38 -0.20 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.87 -0.17 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.34 -0.18 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.77 -0.15 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.16 +0.02 38 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.43 +0.03 38 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 1.71 0.00 38 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 2.05 -0.01 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.40 -0.01 38 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.82 0.00 38 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.25 0.00 38 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 3.74 +0.01 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.25 +0.01 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.80 +0.01 39 0 18 0
29SEP26 48.00 P 0.00 0.00 0.00 5.39 +0.01 39 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 6.00 +0.03 39 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.48 -0.16 37 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.44 +0.04 40 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 10.38 +0.06 40 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 12.47 +0.08 41 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 14.67 +0.10 42 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 16.97 +0.10 44 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 19.35 +0.11 46 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 21.79 +0.13 49 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 24.26 +0.13 52 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.68 +0.05 54 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.04 -0.02 54 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.61 +0.10 58 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.06 -0.14 60 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.39 -0.27 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.92 +0.05 62 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.44 -0.14 65 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.83 +0.04 65 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.30 -0.16 66 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.76 +0.04 67 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.82 +0.04 37 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 2.13 +0.06 37 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.48 -0.01 37 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.83 -0.01 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.25 -0.01 37 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 3.69 0.00 37 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 4.14 0.00 37 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 4.66 +0.01 37 0 33 0
30DEC26 46.00 P 0.00 0.00 0.00 5.17 0.00 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.73 +0.01 37 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 6.33 +0.02 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.93 +0.02 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 7.58 +0.03 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 9.28 +0.04 38 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 11.15 +0.04 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 13.15 +0.06 39 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 15.25 +0.08 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.44 +0.08 41 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 19.73 +0.09 42 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 22.08 +0.11 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.46 +0.09 45 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 26.81 +0.01 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.23 -0.05 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.64 +0.01 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.06 -0.19 50 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.50 -0.18 51 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.94 -0.18 52 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.44 -0.14 54 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.85 -0.16 54 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.30 -0.16 55 0 0 0
30MAR27 38.00 P 2.73 2.73 2.73 2.50 +0.03 37 1 22 +1
30MAR27 39.00 P 0.00 0.00 0.00 2.86 +0.03 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.22 +0.03 37 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 3.64 +0.04 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.07 +0.04 37 0 9 0
30MAR27 43.00 P 0.00 0.00 0.00 4.51 +0.04 37 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.01 +0.04 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.53 +0.05 38 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 6.06 +0.05 38 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 6.63 +0.06 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.23 +0.06 38 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 7.83 +0.06 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.45 +0.07 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 10.15 +0.07 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.97 +0.09 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.87 +0.09 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.92 +0.10 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.03 +0.11 40 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 20.23 +0.11 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.50 +0.12 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.73 +0.03 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.03 -0.04 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.37 -0.12 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.73 -0.21 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.18 -0.17 46 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 36.59 -0.18 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.02 -0.17 48 0 0 0
TOTAL PUT 86 10,610 -12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 68.25
29APR26 41.00 C 0.00 0.00 0.00 27.53 +4.22 401 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 26.53 +4.22 385 0 15 0
29APR26 43.00 C 0.00 0.00 0.00 25.53 +4.22 369 0 15 0
29APR26 44.00 C 0.00 0.00 0.00 24.53 +4.22 353 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 23.53 +4.22 337 0 18 0
29APR26 46.00 C 0.00 0.00 0.00 22.53 +4.22 322 0 10 0
29APR26 47.00 C 0.00 0.00 0.00 21.53 +4.21 308 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 20.54 +4.22 295 0 68 0
29APR26 49.00 C 0.00 0.00 0.00 19.54 +4.22 281 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 18.54 +4.22 266 0 162 0
29APR26 52.50 C 16.56 16.60 16.56 16.04 +4.21 232 36 104 -8
29APR26 55.00 C 12.95 14.95 12.95 13.55 +4.19 200 35 345 -18
29APR26 57.50 C 10.00 11.75 10.00 11.06 +4.15 168 11 388 -3
29APR26 60.00 C 5.94 9.50 5.94 8.30 +3.60 89 72 854 -38
29APR26 62.50 C 5.00 7.30 5.00 5.88 +2.86 80 113 420 +15
29APR26 65.00 C 3.10 5.10 3.10 3.70 +1.95 79 218 597 -108
29APR26 67.50 C 1.77 3.20 1.75 1.90 +0.99 74 233 699 -88
29APR26 70.00 C 1.01 1.81 0.94 0.77 +0.36 72 646 581 +54
29APR26 72.50 C 0.44 0.98 0.44 0.24 +0.08 71 239 332 +56
29APR26 75.00 C 0.26 0.52 0.24 0.06 0.00 72 356 1,449 +103
29APR26 77.50 C 0.13 0.28 0.09 0.02 0.00 77 525 635 +400
29APR26 80.00 C 0.12 0.17 0.07 0.01 0.00 86 193 307 +57
29APR26 82.50 C 0.07 0.08 0.04 0.01 0.00 100 21 200 +19
29APR26 85.00 C 0.02 0.04 0.01 0.01 0.00 114 38 708 +27
29APR26 87.50 C 0.01 0.02 0.01 0.01 0.00 127 51 199 +41
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 140 0 187 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 152 0 127 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 164 0 321 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 176 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 187 0 638 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 197 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 208 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 218 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 227 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 237 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 246 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 255 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 264 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 272 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 280 0 23 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 288 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 296 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 312 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 319 0 26 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 326 0 113 0
30APR26 44.00 C 0.00 0.00 0.00 24.54 +4.22 290 0 0 0
30APR26 45.00 C 0.00 0.00 0.00 23.54 +4.22 277 0 0 0
30APR26 46.00 C 0.00 0.00 0.00 22.54 +4.22 265 0 0 0
30APR26 47.00 C 0.00 0.00 0.00 21.54 +4.22 252 0 0 0
30APR26 48.00 C 0.00 0.00 0.00 20.54 +4.20 240 0 0 0
30APR26 49.00 C 0.00 0.00 0.00 19.54 +4.22 229 0 0 0
30APR26 50.00 C 0.00 0.00 0.00 18.54 +4.22 217 0 0 0
30APR26 52.50 C 0.00 0.00 0.00 16.05 +4.20 190 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 13.56 +4.20 164 0 1 0
30APR26 57.50 C 0.00 0.00 0.00 11.07 +4.11 138 0 15 0
30APR26 60.00 C 8.00 9.00 8.00 8.54 +3.60 108 19 70 -12
30APR26 62.50 C 7.30 7.30 7.30 6.08 +2.70 85 12 89 -2
30APR26 65.00 C 3.43 5.20 3.43 3.80 +1.66 70 348 608 -261
30APR26 67.50 C 2.30 3.15 2.26 2.14 +0.92 70 31 30 +4
30APR26 70.00 C 1.25 2.01 1.20 1.00 +0.36 69 182 154 +125
30APR26 72.50 C 0.88 1.22 0.67 0.39 +0.08 68 86 27 +27
30APR26 75.00 C 0.52 0.75 0.39 0.13 -0.01 69 95 91 +60
30APR26 77.50 C 0.38 0.41 0.22 0.04 -0.02 70 39 25 +23
30APR26 80.00 C 0.22 0.25 0.13 0.01 -0.02 70 26 19 +19
30APR26 82.50 C 0.11 0.11 0.11 0.01 0.00 82 13 12 +11
30APR26 85.00 C 0.00 0.00 0.00 0.01 - 93 0 0 -
30APR26 87.50 C 0.04 0.04 0.04 0.01 - 104 20 20 -
08MAY26 47.00 C 0.00 0.00 0.00 21.54 - 129 0 0 -
08MAY26 48.00 C 0.00 0.00 0.00 20.58 - 127 0 0 -
08MAY26 49.00 C 0.00 0.00 0.00 19.54 - 117 0 0 -
08MAY26 50.00 C 0.00 0.00 0.00 18.54 - 111 0 0 -
08MAY26 52.50 C 0.00 0.00 0.00 16.05 - 97 0 0 -
08MAY26 55.00 C 0.00 0.00 0.00 13.62 - 88 0 0 -
08MAY26 57.50 C 0.00 0.00 0.00 11.11 - 73 0 0 -
08MAY26 60.00 C 0.00 0.00 0.00 8.64 - 60 1 1 -
08MAY26 62.50 C 0.00 0.00 0.00 6.59 - 61 0 0 -
08MAY26 65.00 C 4.58 5.06 4.58 4.73 - 60 10 10 -
08MAY26 67.50 C 3.00 3.31 3.00 3.22 - 59 10 10 -
08MAY26 70.00 C 2.00 2.98 2.00 2.05 - 58 311 177 -
08MAY26 72.50 C 1.56 2.08 1.56 1.23 - 58 38 28 -
08MAY26 75.00 C 1.25 1.50 1.10 0.69 - 58 26 20 -
08MAY26 77.50 C 0.93 1.00 0.75 0.37 - 58 69 48 -
08MAY26 80.00 C 0.71 0.71 0.50 0.19 - 58 57 48 -
08MAY26 82.50 C 0.39 0.39 0.39 0.09 - 58 1 1 -
08MAY26 85.00 C 0.00 0.00 0.00 0.04 - 57 0 0 -
08MAY26 87.50 C 0.20 0.26 0.19 0.02 - 58 45 43 -
28MAY26 41.00 C 0.00 0.00 0.00 27.55 +4.22 97 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 26.59 +4.22 96 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 25.55 +4.23 89 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 24.56 +4.23 86 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 23.60 +4.23 85 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 22.60 +4.13 81 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 21.62 +4.13 78 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 20.67 +4.24 77 0 18 0
28MAY26 49.00 C 0.00 0.00 0.00 19.60 +4.11 70 0 0 0
28MAY26 50.00 C 18.68 19.18 18.68 18.67 +4.17 69 17 38 -15
28MAY26 52.50 C 0.00 0.00 0.00 16.23 +4.04 63 0 89 0
28MAY26 55.00 C 14.20 14.20 14.20 13.90 +3.90 59 1 86 0
28MAY26 57.50 C 12.30 12.33 11.71 11.47 +3.31 52 12 244 -1
28MAY26 60.00 C 8.93 9.92 8.93 9.40 +3.22 51 31 352 -7
28MAY26 62.50 C 7.18 8.50 7.18 7.65 +2.90 53 58 624 -47
28MAY26 65.00 C 5.09 7.00 4.00 5.98 +2.33 52 104 235 -52
28MAY26 67.50 C 4.00 5.43 4.00 4.57 +1.86 52 105 323 +5
28MAY26 70.00 C 3.00 4.40 2.99 3.46 +1.54 52 381 622 +32
28MAY26 72.50 C 2.44 3.48 2.44 2.53 +1.20 52 310 503 +245
28MAY26 75.00 C 1.50 2.70 1.50 1.80 +0.90 52 219 416 +50
28MAY26 77.50 C 1.30 2.09 1.30 1.26 +0.67 51 75 81 +15
28MAY26 80.00 C 0.88 1.69 0.88 0.86 +0.48 51 208 1,764 +79
28MAY26 82.50 C 0.70 1.27 0.70 0.58 +0.34 51 55 203 +18
28MAY26 85.00 C 0.85 1.03 0.78 0.38 +0.23 51 47 106 +32
28MAY26 87.50 C 0.56 0.80 0.56 0.25 +0.15 51 12 87 +10
28MAY26 90.00 C 0.49 0.61 0.42 0.16 +0.10 51 99 236 +42
28MAY26 92.50 C 0.44 0.46 0.40 0.10 +0.06 51 9 66 +1
28MAY26 95.00 C 0.18 0.35 0.18 0.06 +0.04 51 23 201 +6
28MAY26 97.50 C 0.00 0.00 0.00 0.04 +0.03 51 0 82 0
28MAY26 100.00 C 0.20 0.20 0.19 0.03 +0.02 53 3 6 +1
28MAY26 102.50 C 0.15 0.15 0.15 0.02 +0.01 53 4 18 +4
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
28MAY26 107.50 C 0.10 0.10 0.10 0.01 0.00 55 100 114 +82
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 82 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 34 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 32 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 69 0 52 0
28MAY26 125.00 C 0.03 0.03 0.03 0.01 0.00 71 10 143 +10
29JUN26 30.00 C 0.00 0.00 0.00 38.60 +4.20 105 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 37.60 +4.19 101 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 36.68 +4.28 103 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 35.60 +4.17 93 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 34.61 +4.23 90 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 33.69 +4.32 92 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 32.73 +4.31 90 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 31.70 +4.28 85 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 30.64 +4.22 78 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.75 +4.26 81 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 28.66 +4.19 73 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 27.68 +4.22 71 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.76 +4.23 72 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 25.74 +4.23 68 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.76 +4.24 65 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 23.82 +4.27 65 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 22.78 +4.17 60 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.87 +4.22 61 0 0 0
29JUN26 48.00 C 21.90 21.90 20.74 20.82 +4.10 56 19 68 +9
29JUN26 49.00 C 20.42 20.46 20.42 19.93 +4.17 56 10 169 0
29JUN26 50.00 C 0.00 0.00 0.00 18.99 +4.16 55 0 43 0
29JUN26 52.50 C 17.09 17.09 17.09 16.64 +3.98 52 7 61 +7
29JUN26 55.00 C 0.00 0.00 0.00 14.38 +3.71 49 0 607 0
29JUN26 57.50 C 13.06 13.06 13.06 12.68 +3.78 53 1 154 0
29JUN26 60.00 C 9.87 11.10 9.87 10.44 +3.13 48 10 1,033 -6
29JUN26 62.50 C 8.50 9.29 8.50 8.69 +2.75 47 123 526 -24
29JUN26 65.00 C 6.66 7.60 6.66 7.26 +2.27 48 49 360 +1
29JUN26 67.50 C 5.50 6.72 5.50 6.14 +2.13 50 49 595 +16
29JUN26 70.00 C 3.90 5.85 3.90 4.98 +1.84 49 310 1,001 +26
29JUN26 72.50 C 3.50 4.63 3.50 3.99 +1.56 49 254 415 -69
29JUN26 75.00 C 2.67 4.11 2.67 3.17 +1.31 49 430 1,567 +119
29JUN26 77.50 C 2.80 3.42 2.59 2.49 +1.08 49 182 835 -18
29JUN26 80.00 C 1.92 2.91 1.92 1.94 +0.88 49 185 662 +5
29JUN26 82.50 C 2.47 2.47 2.02 1.49 +0.70 48 76 112 -17
29JUN26 85.00 C 1.59 2.09 1.59 1.14 +0.56 48 39 268 -2
29JUN26 87.50 C 1.54 1.78 1.54 0.87 +0.44 48 6 220 -1
29JUN26 90.00 C 1.26 1.54 1.12 0.66 +0.35 48 43 1,414 -3
29JUN26 92.50 C 1.15 1.28 1.15 0.49 +0.27 48 9 301 -5
29JUN26 95.00 C 1.00 1.00 1.00 0.37 +0.21 48 2 252 +2
29JUN26 97.50 C 0.00 0.00 0.00 0.27 +0.15 48 0 52 0
29JUN26 100.00 C 0.72 0.80 0.70 0.20 +0.12 48 6 179 -2
29JUN26 102.50 C 0.00 0.00 0.00 0.15 +0.09 48 0 600 0
29JUN26 105.00 C 0.58 0.58 0.58 0.11 +0.07 48 1 26 0
29JUN26 107.50 C 0.38 0.53 0.38 0.08 +0.05 48 23 43 +21
29JUN26 110.00 C 0.39 0.39 0.39 0.06 +0.04 49 1 54 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 +0.03 48 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 21 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 112 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 53 0
30JUL26 41.00 C 0.00 0.00 0.00 27.86 +4.20 62 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 26.95 +4.16 62 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 25.91 +4.10 58 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 24.99 +4.15 58 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 24.01 +4.11 56 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 23.03 +4.04 54 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 22.04 +4.02 52 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 21.12 +3.99 51 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 20.16 +3.94 49 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 19.30 +3.88 50 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 17.07 +3.75 48 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 14.98 +3.55 47 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 12.98 +3.24 46 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 11.35 +2.87 47 0 131 0
30JUL26 62.50 C 10.20 10.20 9.85 9.74 +2.58 47 3 81 0
30JUL26 65.00 C 9.00 9.00 8.85 8.38 +2.43 47 3 53 -2
30JUL26 67.50 C 6.78 7.53 6.78 7.17 +2.13 48 30 69 +29
30JUL26 70.00 C 6.41 7.00 6.18 6.05 +1.92 48 53 39 +20
30JUL26 72.50 C 0.00 0.00 0.00 5.05 +1.68 47 0 4 0
30JUL26 75.00 C 4.56 4.92 4.50 4.19 +1.47 47 59 68 +14
30JUL26 77.50 C 0.00 0.00 0.00 3.45 +1.26 47 0 30 0
30JUL26 80.00 C 3.71 3.95 3.63 2.82 +1.07 47 56 101 +54
30JUL26 82.50 C 3.39 3.49 2.98 2.30 +0.91 47 22 118 +12
30JUL26 85.00 C 2.69 3.06 2.69 1.87 - 47 20 20 -
30JUL26 87.50 C 1.90 2.78 1.90 1.51 - 47 190 176 -
29SEP26 40.00 C 0.00 0.00 0.00 29.21 +4.10 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.26 +4.11 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.31 +4.09 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.32 +4.02 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.41 +4.01 50 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 24.48 +3.96 49 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 23.60 +3.93 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.69 +3.87 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.83 +3.82 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.00 +3.79 48 0 0 0
29SEP26 50.00 C 20.80 20.80 20.80 20.10 +3.66 47 1 25 0
29SEP26 52.50 C 0.00 0.00 0.00 18.10 +3.51 46 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 16.27 +3.34 46 0 531 0
29SEP26 57.50 C 15.00 15.00 15.00 14.56 +3.08 46 4 27 0
29SEP26 60.00 C 13.09 13.09 12.84 12.95 +2.72 46 3 125 -2
29SEP26 62.50 C 11.39 12.01 11.39 11.59 +2.69 47 74 155 -44
29SEP26 65.00 C 9.48 10.81 9.48 10.32 +2.42 47 10 632 -1
29SEP26 67.50 C 0.00 0.00 0.00 9.15 +2.22 48 0 417 0
29SEP26 70.00 C 8.40 8.86 8.40 8.15 +2.16 48 45 1,668 +19
29SEP26 72.50 C 7.19 8.16 7.19 7.18 +2.01 48 52 1,104 -12
29SEP26 75.00 C 6.40 6.73 6.39 6.27 +1.83 48 18 150 +15
29SEP26 77.50 C 5.95 5.96 5.95 5.47 +1.66 48 31 91 +6
29SEP26 80.00 C 5.16 5.91 5.16 4.76 +1.51 48 24 2,402 -14
29SEP26 82.50 C 4.58 4.81 4.58 4.13 +1.35 48 7 245 0
29SEP26 85.00 C 4.46 4.46 4.46 3.58 +1.22 48 15 95 +7
29SEP26 87.50 C 4.03 4.03 4.03 3.09 +1.08 48 1 35 +1
29SEP26 90.00 C 3.40 3.40 3.40 2.67 +0.97 48 10 61 +7
29SEP26 92.50 C 2.70 3.30 2.70 2.30 +0.86 48 15 49 -12
29SEP26 95.00 C 2.93 2.93 2.93 1.98 +0.76 48 1 51 +1
29SEP26 97.50 C 0.00 0.00 0.00 1.70 +0.67 47 0 177 0
29SEP26 100.00 C 2.50 2.50 2.50 1.46 +0.59 47 2 67 +2
29SEP26 102.50 C 0.00 0.00 0.00 1.25 +0.51 47 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 1.07 +0.45 47 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 0.92 +0.40 47 0 6 0
29SEP26 110.00 C 1.60 1.60 1.60 0.79 +0.35 47 1 120 +1
29SEP26 112.50 C 0.00 0.00 0.00 0.67 +0.30 47 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.57 +0.26 47 0 16 0
29SEP26 117.50 C 0.00 0.00 0.00 0.49 +0.23 47 0 46 0
29SEP26 120.00 C 1.25 1.25 1.23 0.42 +0.20 47 2 120 -1
30DEC26 40.00 C 0.00 0.00 0.00 29.85 +4.02 51 0 4 0
30DEC26 41.00 C 29.00 29.00 29.00 28.93 +3.97 50 1 14 -1
30DEC26 42.00 C 0.00 0.00 0.00 28.07 +3.97 49 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 27.17 +3.91 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.33 +3.89 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 25.48 +3.84 48 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 24.63 +3.76 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 23.88 +3.78 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.03 +3.68 47 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 22.21 +3.57 46 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 21.46 +3.53 46 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 19.65 +3.38 46 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 17.96 +3.22 46 0 11 0
30DEC26 57.50 C 0.00 0.00 0.00 16.44 +3.10 46 0 26 0
30DEC26 60.00 C 0.00 0.00 0.00 14.99 +2.90 46 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 13.70 +2.75 47 0 44 0
30DEC26 65.00 C 13.00 13.00 13.00 12.53 +2.61 47 1 597 +1
30DEC26 67.50 C 11.42 11.42 11.42 11.44 +2.40 47 15 21 +15
30DEC26 70.00 C 10.27 10.27 10.00 10.38 +2.23 47 31 666 +27
30DEC26 72.50 C 9.36 9.99 9.36 9.37 +2.08 47 30 2,258 -2
30DEC26 75.00 C 0.00 0.00 0.00 8.45 +1.93 47 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 7.62 +1.80 47 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 6.85 +1.66 47 0 49 0
30DEC26 82.50 C 7.62 7.62 7.62 6.16 +1.53 47 1 21 -1
30DEC26 85.00 C 5.20 7.00 5.20 5.54 +1.42 47 51 125 -49
30DEC26 87.50 C 0.00 0.00 0.00 4.97 +1.30 47 0 0 0
30DEC26 90.00 C 5.35 5.35 5.35 4.46 +1.20 47 1 45 +1
30DEC26 92.50 C 0.00 0.00 0.00 4.00 +1.10 47 0 42 0
30DEC26 95.00 C 4.80 4.80 4.80 3.59 +1.01 47 2 67 +2
30DEC26 97.50 C 4.75 4.75 4.75 3.21 +0.92 46 1 22 +1
30DEC26 100.00 C 4.10 4.44 4.10 2.88 +0.85 46 7 72 0
30DEC26 102.50 C 0.00 0.00 0.00 2.58 +0.77 46 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 2.31 +0.71 46 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 2.06 +0.64 46 0 1 0
30DEC26 110.00 C 3.38 3.38 3.38 1.85 +0.59 46 2 18 0
30DEC26 112.50 C 0.00 0.00 0.00 1.65 +0.53 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.48 +0.48 46 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 1.32 +0.44 46 0 3 0
30DEC26 120.00 C 0.00 0.00 0.00 1.18 +0.40 46 0 32 0
30MAR27 41.00 C 0.00 0.00 0.00 29.67 +3.93 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 28.82 +3.88 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 27.99 +3.84 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 27.20 +3.81 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 26.40 +3.77 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.67 +3.71 47 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 24.93 +3.68 47 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 24.15 +3.59 46 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 23.43 +3.54 46 0 8 0
30MAR27 50.00 C 22.76 22.76 22.76 22.76 +3.52 46 1 300 0
30MAR27 52.50 C 0.00 0.00 0.00 21.03 +3.34 46 0 301 0
30MAR27 55.00 C 19.21 19.21 19.21 19.50 +3.24 46 2 608 +2
30MAR27 57.50 C 0.00 0.00 0.00 18.03 +3.09 46 0 600 0
30MAR27 60.00 C 16.75 16.75 16.75 16.65 +2.94 46 1 10 0
30MAR27 62.50 C 0.00 0.00 0.00 15.43 +2.81 46 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 14.28 +2.63 47 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 13.27 +2.49 47 0 3 0
30MAR27 70.00 C 12.73 12.73 12.73 12.22 +2.37 47 1 13 0
30MAR27 72.50 C 0.00 0.00 0.00 11.23 +2.24 47 0 2 0
30MAR27 75.00 C 9.20 11.56 9.20 10.31 +2.12 47 6 31 -6
30MAR27 77.50 C 0.00 0.00 0.00 9.47 +2.00 47 0 5 0
30MAR27 80.00 C 7.89 9.65 7.89 8.68 +1.88 47 3 62 -1
30MAR27 82.50 C 8.96 8.96 8.96 7.96 +1.77 46 2 10 -2
30MAR27 85.00 C 0.00 0.00 0.00 7.30 +1.66 46 0 23 0
30MAR27 87.50 C 8.31 8.31 8.31 6.69 +1.56 46 1 27 -1
30MAR27 90.00 C 0.00 0.00 0.00 6.13 +1.46 46 0 46 0
TOTAL CALL 8,856 46,469 +1,158
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 254 0 3 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 243 0 8 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 232 0 20 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 221 0 52 0
29APR26 45.00 P 0.01 0.01 0.01 0.01 0.00 211 2 203 +2
29APR26 46.00 P 0.01 0.01 0.01 0.01 0.00 201 2 346 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 191 0 190 0
29APR26 48.00 P 0.01 0.01 0.01 0.01 0.00 181 2 259 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 172 0 403 0
29APR26 50.00 P 0.01 0.01 0.01 0.01 0.00 162 2 530 0
29APR26 52.50 P 0.01 0.01 0.01 0.01 0.00 138 3 896 0
29APR26 55.00 P 0.03 0.03 0.02 0.01 -0.04 116 32 435 -32
29APR26 57.50 P 0.07 0.07 0.02 0.01 -0.16 94 166 582 +8
29APR26 60.00 P 0.10 0.15 0.03 0.01 -0.50 73 55 502 -31
29APR26 62.50 P 0.60 0.60 0.07 0.07 -1.13 71 78 465 +6
29APR26 65.00 P 0.55 0.66 0.22 0.33 -2.07 70 266 667 +70
29APR26 67.50 P 1.75 1.75 0.75 1.05 -3.02 69 583 389 -70
29APR26 70.00 P 3.60 3.60 1.90 2.50 -3.68 71 122 330 +49
29APR26 72.50 P 4.10 4.85 3.63 4.41 -4.18 64 10 328 0
29APR26 75.00 P 6.55 6.55 6.55 6.78 -4.15 66 3 395 0
29APR26 77.50 P 0.00 0.00 0.00 9.26 -4.11 74 0 8 0
29APR26 80.00 P 0.00 0.00 0.00 11.75 -4.07 0 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 14.25 -4.03 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 16.75 -4.06 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 19.25 -4.04 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 21.75 -4.16 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 24.25 -4.11 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 26.75 -4.11 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 29.25 -4.13 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 31.75 -4.12 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 34.25 -4.10 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 36.75 -4.14 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 39.25 -4.09 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 41.75 -4.10 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 44.25 -4.13 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 46.75 -4.14 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 49.25 -4.15 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 51.75 -4.10 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 54.25 -4.15 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 56.75 -4.09 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 59.25 -4.13 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 61.75 -4.05 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 64.25 -4.07 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 66.75 -4.06 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 69.25 -4.04 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 71.75 -4.06 0 0 0 0
30APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.01 -0.02 113 0 2 0
30APR26 55.00 P 0.00 0.00 0.00 0.01 -0.09 94 0 28 0
30APR26 57.50 P 0.00 0.00 0.00 0.01 -0.29 77 0 69 0
30APR26 60.00 P 0.17 0.17 0.06 0.03 -0.71 69 27 55 +9
30APR26 62.50 P 0.25 0.30 0.10 0.13 -1.39 67 48 46 +25
30APR26 65.00 P 0.92 0.92 0.36 0.48 -2.20 67 55 39 +30
30APR26 67.50 P 2.00 2.00 1.00 1.28 -3.20 66 44 42 +42
30APR26 70.00 P 3.02 3.26 2.36 2.67 -3.82 66 26 20 +20
30APR26 72.50 P 0.00 0.00 0.00 4.66 -4.00 70 0 0 0
30APR26 75.00 P 0.00 0.00 0.00 6.83 -4.13 63 0 0 0
30APR26 77.50 P 0.00 0.00 0.00 9.27 -4.17 66 0 0 0
30APR26 80.00 P 0.00 0.00 0.00 11.75 -4.07 0 0 0 0
30APR26 82.50 P 0.00 0.00 0.00 14.25 -4.09 0 0 0 0
30APR26 85.00 P 0.00 0.00 0.00 16.75 - 0 0 0 -
30APR26 87.50 P 0.00 0.00 0.00 19.25 - 0 0 0 -
08MAY26 47.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
08MAY26 48.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
08MAY26 49.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
08MAY26 50.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
08MAY26 52.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
08MAY26 55.00 P 0.06 0.06 0.04 0.04 - 59 8 8 -
08MAY26 57.50 P 0.11 0.11 0.08 0.10 - 56 6 6 -
08MAY26 60.00 P 0.35 0.35 0.20 0.29 - 57 23 21 -
08MAY26 62.50 P 0.53 0.62 0.47 0.65 - 56 50 50 -
08MAY26 65.00 P 1.33 1.47 0.93 1.29 - 56 86 46 -
08MAY26 67.50 P 2.65 2.65 1.92 2.27 - 56 190 110 -
08MAY26 70.00 P 3.80 3.80 3.54 3.68 - 57 60 40 -
08MAY26 72.50 P 0.00 0.00 0.00 5.43 - 58 0 0 -
08MAY26 75.00 P 0.00 0.00 0.00 7.45 - 59 0 0 -
08MAY26 77.50 P 0.00 0.00 0.00 9.62 - 60 0 0 -
08MAY26 80.00 P 0.00 0.00 0.00 11.92 - 59 0 0 -
08MAY26 82.50 P 0.00 0.00 0.00 14.29 - 55 0 0 -
08MAY26 85.00 P 0.00 0.00 0.00 16.76 - 56 0 0 -
08MAY26 87.50 P 0.00 0.00 0.00 19.25 - 0 0 0 -
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 85 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 135 0
28MAY26 45.00 P 0.04 0.04 0.04 0.01 -0.02 53 8 126 -8
28MAY26 46.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 143 0
28MAY26 47.00 P 0.06 0.06 0.04 0.02 -0.04 52 3 213 0
28MAY26 48.00 P 0.05 0.06 0.05 0.03 -0.06 52 11 218 +10
28MAY26 49.00 P 0.07 0.07 0.07 0.04 -0.08 51 10 104 -10
28MAY26 50.00 P 0.10 0.11 0.08 0.06 -0.10 51 38 170 -12
28MAY26 52.50 P 0.15 0.15 0.13 0.13 -0.22 50 9 500 -8
28MAY26 55.00 P 0.23 0.29 0.20 0.29 -0.37 51 151 1,114 -18
28MAY26 57.50 P 0.90 0.90 0.39 0.55 -0.62 50 128 545 +7
28MAY26 60.00 P 1.00 1.11 0.68 0.98 -0.91 50 337 483 +53
28MAY26 62.50 P 1.39 1.77 1.25 1.59 -1.25 50 305 747 +132
28MAY26 65.00 P 2.35 2.70 2.04 2.44 -1.76 50 243 711 +161
28MAY26 67.50 P 3.76 4.03 3.17 3.56 -2.29 50 151 238 +58
28MAY26 70.00 P 4.88 5.37 4.40 4.90 -2.67 50 53 179 +2
28MAY26 72.50 P 7.29 7.29 7.29 6.65 -2.89 52 1 119 -1
28MAY26 75.00 P 7.91 7.91 7.91 8.54 -3.04 53 9 29 +8
28MAY26 77.50 P 10.46 10.46 10.46 10.49 -3.42 53 1 24 0
28MAY26 80.00 P 0.00 0.00 0.00 12.56 -3.50 53 0 8 0
28MAY26 82.50 P 0.00 0.00 0.00 14.81 -3.75 54 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 17.26 -3.79 58 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 19.43 -4.03 53 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 21.82 -4.09 51 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 24.27 -4.09 50 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 26.75 -4.11 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 29.25 -4.13 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 31.75 -4.12 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 34.25 -4.10 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 36.75 -4.14 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 39.25 -4.09 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 41.75 -4.10 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 44.25 -4.13 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 46.75 -4.14 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 49.25 -4.15 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 51.75 -4.12 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 54.25 -4.15 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 56.75 -4.11 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 161 0
29JUN26 39.00 P 0.06 0.06 0.06 0.01 -0.01 49 1 37 -1
29JUN26 40.00 P 0.06 0.06 0.06 0.01 -0.02 47 1 143 -1
29JUN26 41.00 P 0.05 0.05 0.05 0.02 -0.02 49 7 89 +7
29JUN26 42.00 P 0.00 0.00 0.00 0.03 -0.03 49 0 116 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 -0.04 48 0 24 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 -0.05 49 0 99 0
29JUN26 45.00 P 0.13 0.13 0.11 0.08 -0.06 49 14 67 -14
29JUN26 46.00 P 0.00 0.00 0.00 0.10 -0.09 48 0 90 0
29JUN26 47.00 P 0.15 0.15 0.15 0.13 -0.12 48 3 171 0
29JUN26 48.00 P 0.16 0.16 0.16 0.17 -0.15 48 10 139 -10
29JUN26 49.00 P 0.19 0.20 0.19 0.22 -0.19 48 11 352 -10
29JUN26 50.00 P 0.23 0.23 0.20 0.29 -0.23 48 3 1,131 -2
29JUN26 52.50 P 0.33 0.38 0.33 0.51 -0.35 48 36 572 -16
29JUN26 55.00 P 0.60 0.69 0.58 0.83 -0.54 47 92 1,843 +3
29JUN26 57.50 P 0.97 1.13 0.95 1.29 -0.75 47 337 660 +196
29JUN26 60.00 P 1.71 1.76 1.45 1.91 -1.00 47 336 698 +82
29JUN26 62.50 P 2.57 2.74 2.27 2.69 -1.27 47 165 744 +103
29JUN26 65.00 P 3.40 3.79 3.17 3.66 -1.64 47 100 270 +31
29JUN26 67.50 P 5.02 5.09 4.41 4.81 -1.99 47 346 753 +222
29JUN26 70.00 P 6.32 6.37 6.00 6.29 -2.36 48 12 1,459 -10
29JUN26 72.50 P 7.74 7.74 7.74 7.84 -2.50 48 15 940 +15
29JUN26 75.00 P 9.65 9.65 9.65 9.71 -2.91 49 1 929 -1
29JUN26 77.50 P 0.00 0.00 0.00 11.53 -3.22 49 0 236 0
29JUN26 80.00 P 14.50 14.50 13.00 13.64 -3.34 51 4 691 -4
29JUN26 82.50 P 0.00 0.00 0.00 15.76 -3.52 52 0 35 0
29JUN26 85.00 P 0.00 0.00 0.00 17.88 -3.66 52 1 30 0
29JUN26 87.50 P 0.00 0.00 0.00 20.13 -3.80 52 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.44 -3.91 53 1 1 +1
29JUN26 92.50 P 0.00 0.00 0.00 24.76 -3.96 54 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 27.07 -4.00 53 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 29.48 -3.98 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.86 -4.07 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.28 -4.07 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.75 -4.14 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.25 -4.09 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.75 -4.10 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.25 -4.13 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.75 -4.14 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.25 -4.15 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 51.75 -4.12 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 54.25 -4.15 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.75 -4.11 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.25 -4.13 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 61.75 -4.05 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 64.25 -4.07 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 66.75 -4.06 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 69.25 -4.10 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 71.75 -4.08 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.07 -0.06 47 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 0.09 -0.07 47 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 0.12 -0.09 47 0 1 0
30JUL26 44.00 P 0.00 0.00 0.00 0.15 -0.11 46 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.19 -0.14 46 0 53 0
30JUL26 46.00 P 0.24 0.24 0.20 0.24 -0.17 46 15 25 0
30JUL26 47.00 P 0.00 0.00 0.00 0.30 -0.21 46 0 187 0
30JUL26 48.00 P 0.35 0.35 0.33 0.38 -0.24 46 2 178 0
30JUL26 49.00 P 0.38 0.38 0.38 0.46 -0.30 46 5 117 +1
30JUL26 50.00 P 0.47 0.47 0.45 0.57 -0.34 46 5 182 0
30JUL26 52.50 P 0.72 0.72 0.71 0.89 -0.49 46 30 111 +15
30JUL26 55.00 P 1.20 1.20 1.06 1.33 -0.66 46 118 187 +99
30JUL26 57.50 P 1.64 1.70 1.50 1.91 -0.86 46 3 151 +1
30JUL26 60.00 P 2.38 2.40 2.34 2.62 -1.09 46 64 108 +50
30JUL26 62.50 P 3.30 3.36 3.30 3.48 -1.38 45 47 48 +20
30JUL26 65.00 P 4.59 4.59 4.29 4.50 -1.73 45 36 66 +36
30JUL26 67.50 P 5.63 5.76 5.59 5.70 -2.07 45 46 46 +46
30JUL26 70.00 P 6.82 7.19 6.82 7.18 -2.22 46 27 28 +27
30JUL26 72.50 P 0.00 0.00 0.00 8.78 -2.44 46 0 1 0
30JUL26 75.00 P 0.00 0.00 0.00 10.57 -2.74 48 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 12.40 -2.99 48 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 14.37 -3.17 49 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 16.52 -3.24 50 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 18.58 - 50 0 0 -
30JUL26 87.50 P 0.00 0.00 0.00 20.78 - 51 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 0.25 -0.10 47 0 53 0
29SEP26 41.00 P 0.00 0.00 0.00 0.30 -0.13 47 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.37 -0.14 47 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.45 -0.17 47 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.53 -0.21 47 0 97 0
29SEP26 45.00 P 0.00 0.00 0.00 0.64 -0.23 47 0 70 0
29SEP26 46.00 P 0.56 0.56 0.56 0.75 -0.27 47 1 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.87 -0.31 47 0 53 0
29SEP26 48.00 P 0.83 0.83 0.83 1.03 -0.34 47 1 35 0
29SEP26 49.00 P 0.94 0.94 0.88 1.18 -0.40 47 11 116 +1
29SEP26 50.00 P 1.20 1.20 1.07 1.34 -0.45 47 18 2,678 -1
29SEP26 52.50 P 0.00 0.00 0.00 1.87 -0.57 47 0 1,019 0
29SEP26 55.00 P 2.63 2.63 2.10 2.50 -0.72 46 2 955 -2
29SEP26 57.50 P 2.88 2.88 2.88 3.24 -0.87 46 1 436 -1
29SEP26 60.00 P 3.89 3.90 3.80 4.09 -1.05 46 13 784 -1
29SEP26 62.50 P 4.70 4.88 4.70 5.11 -1.22 46 21 658 -1
29SEP26 65.00 P 5.80 6.00 5.80 6.22 -1.49 46 2 397 -1
29SEP26 67.50 P 7.34 7.36 7.34 7.45 -1.81 46 16 196 +8
29SEP26 70.00 P 9.39 9.39 8.67 8.89 -2.10 46 92 174 +51
29SEP26 72.50 P 11.05 11.05 11.05 10.51 -2.21 47 15 205 +15
29SEP26 75.00 P 12.83 12.83 12.83 12.24 -2.35 47 15 155 +15
29SEP26 77.50 P 0.00 0.00 0.00 14.01 -2.54 48 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 15.90 -2.81 48 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 17.82 -3.04 49 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 19.85 -3.20 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 22.01 -3.25 50 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 24.12 -3.32 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 26.29 -3.42 51 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 28.54 -3.53 51 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 30.77 -3.67 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.00 -3.79 52 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 35.32 -3.76 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.64 -3.84 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.98 -3.91 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.34 -4.00 53 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 44.70 -4.02 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.12 -4.05 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.51 -4.00 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.92 -4.10 52 0 0 0
30DEC26 40.00 P 0.56 0.56 0.54 0.63 -0.22 46 5 47 -1
30DEC26 41.00 P 0.00 0.00 0.00 0.75 -0.24 46 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.87 -0.28 46 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.99 -0.32 46 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.15 -0.33 46 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 1.31 -0.39 45 0 62 0
30DEC26 46.00 P 0.00 0.00 0.00 1.48 -0.43 46 0 6 0
30DEC26 47.00 P 0.00 0.00 0.00 1.67 -0.46 46 0 3 0
30DEC26 48.00 P 0.00 0.00 0.00 1.88 -0.51 45 0 103 0
30DEC26 49.00 P 1.73 1.73 1.73 2.10 -0.56 45 10 12 +9
30DEC26 50.00 P 2.08 2.08 1.92 2.32 -0.62 45 9 345 +1
30DEC26 52.50 P 0.00 0.00 0.00 3.00 -0.74 45 0 208 0
30DEC26 55.00 P 0.00 0.00 0.00 3.76 -0.85 45 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 4.63 -1.02 45 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 5.61 -1.14 45 0 233 0
30DEC26 62.50 P 0.00 0.00 0.00 6.67 -1.34 45 0 53 0
30DEC26 65.00 P 0.00 0.00 0.00 7.87 -1.60 45 0 45 0
30DEC26 67.50 P 9.20 9.20 9.20 9.15 -1.91 45 1 44 -1
30DEC26 70.00 P 0.00 0.00 0.00 10.65 -2.08 45 0 679 0
30DEC26 72.50 P 12.35 12.35 12.35 12.35 -2.16 46 15 641 +15
30DEC26 75.00 P 13.90 13.90 13.90 13.94 -2.41 46 1 28 -1
30DEC26 77.50 P 16.30 16.30 16.30 15.71 -2.53 46 15 17 +11
30DEC26 80.00 P 18.17 18.17 18.17 17.58 -2.63 47 15 14 +9
30DEC26 82.50 P 0.00 0.00 0.00 19.57 -2.65 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 21.47 -2.82 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.52 -2.87 49 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 25.60 -2.94 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.65 -3.12 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.76 -3.19 49 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 31.93 -3.26 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 34.14 -3.37 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 36.36 -3.48 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.61 -3.59 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.87 -3.73 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 43.18 -3.83 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 45.43 -3.81 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 47.81 -3.87 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 50.28 -3.78 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 52.66 -3.89 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 1.26 -0.28 45 0 9 0
30MAR27 42.00 P 0.00 0.00 0.00 1.43 -0.31 45 0 15 0
30MAR27 43.00 P 1.34 1.34 1.34 1.59 -0.38 45 1 11 0
30MAR27 44.00 P 0.00 0.00 0.00 1.78 -0.41 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 2.00 -0.41 45 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 2.22 -0.46 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.45 -0.52 45 0 5 0
30MAR27 48.00 P 2.38 2.38 2.26 2.68 -0.57 45 2 8 +1
30MAR27 49.00 P 2.60 2.60 2.60 2.97 -0.57 45 1 4 +1
30MAR27 50.00 P 2.75 2.78 2.75 3.25 -0.62 45 5 375 +4
30MAR27 52.50 P 0.00 0.00 0.00 3.99 -0.77 45 0 327 0
30MAR27 55.00 P 4.61 4.61 4.47 4.87 -0.86 45 10 638 +8
30MAR27 57.50 P 5.57 5.57 5.46 5.80 -1.01 45 3 602 -1
30MAR27 60.00 P 6.60 6.60 6.60 6.87 -1.10 45 1 51 0
30MAR27 62.50 P 7.74 7.74 7.74 7.96 -1.28 45 1 1 0
30MAR27 65.00 P 0.00 0.00 0.00 9.23 -1.46 44 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 10.55 -1.80 44 0 1 0
30MAR27 70.00 P 12.20 12.42 12.20 12.00 -2.02 44 20 35 +20
30MAR27 72.50 P 0.00 0.00 0.00 13.65 -2.11 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.34 -2.25 46 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 17.06 -2.39 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.94 -2.45 46 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 20.81 -2.56 47 0 0 0
30MAR27 85.00 P 22.14 22.14 22.14 22.78 -2.60 47 2 10 +2
30MAR27 87.50 P 0.00 0.00 0.00 24.76 -2.69 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 26.77 -2.81 48 0 0 0
TOTAL PUT 5,626 41,664 +1,548
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 66.60
29APR26 42.00 C 0.00 0.00 0.00 24.63 +3.15 256 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 23.61 +3.15 204 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 22.61 +3.13 193 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 21.74 +3.28 282 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 20.79 +3.33 284 0 45 0
29APR26 47.00 C 0.00 0.00 0.00 19.61 +3.14 163 0 45 0
29APR26 48.00 C 0.00 0.00 0.00 18.61 +3.07 153 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 17.79 +3.32 242 0 13 0
29APR26 50.00 C 0.00 0.00 0.00 16.61 +3.14 135 0 133 0
29APR26 52.50 C 0.00 0.00 0.00 14.11 +3.14 112 0 514 0
29APR26 55.00 C 12.00 12.00 12.00 11.68 +3.21 137 2 502 0
29APR26 57.50 C 0.00 0.00 0.00 9.38 +3.40 146 0 832 0
29APR26 60.00 C 6.00 7.00 5.95 6.61 +2.99 51 38 705 -28
29APR26 62.50 C 2.20 4.38 2.20 4.25 +2.62 65 27 729 +1
29APR26 65.00 C 0.95 2.30 0.95 1.91 +1.39 45 62 693 -25
29APR26 67.50 C 0.19 0.81 0.19 0.56 +0.45 47 667 877 +335
29APR26 70.00 C 0.04 0.17 0.04 0.08 +0.06 46 131 382 -32
29APR26 72.50 C 0.04 0.04 0.03 0.01 0.00 50 53 358 +10
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 370 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 166 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 98 0 102 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 112 0 63 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 126 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 139 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 151 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 175 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 198 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 24.85 +3.25 85 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 23.81 +3.22 78 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 23.02 +3.47 89 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 21.74 +3.09 61 0 2 0
28MAY26 46.00 C 0.00 0.00 0.00 21.06 +3.45 83 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 20.10 +3.51 81 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 19.12 +3.55 78 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 17.98 +3.33 67 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 16.80 +3.20 52 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 14.53 +3.34 56 0 103 0
28MAY26 55.00 C 0.00 0.00 0.00 12.13 +3.23 51 0 225 0
28MAY26 57.50 C 0.00 0.00 0.00 9.74 +2.95 45 0 114 0
28MAY26 60.00 C 6.00 6.35 6.00 7.60 +2.61 43 17 496 +12
28MAY26 62.50 C 4.94 4.98 4.77 5.57 +2.13 39 33 194 -18
28MAY26 65.00 C 3.40 4.16 3.30 3.99 +1.71 39 63 291 -1
28MAY26 67.50 C 1.72 2.82 1.72 2.67 +1.21 39 127 708 +35
28MAY26 70.00 C 0.99 1.88 0.99 1.76 +0.88 39 257 461 +90
28MAY26 72.50 C 0.88 1.29 0.87 1.08 +0.58 39 260 395 +97
28MAY26 75.00 C 0.43 0.77 0.43 0.63 +0.36 38 52 195 +42
28MAY26 77.50 C 0.37 0.48 0.37 0.36 +0.22 39 20 114 +3
28MAY26 80.00 C 0.29 0.29 0.29 0.19 +0.12 38 2 94 +2
28MAY26 82.50 C 0.15 0.15 0.15 0.10 +0.06 38 10 30 +10
28MAY26 85.00 C 0.00 0.00 0.00 0.05 +0.03 38 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 100 0
29JUN26 42.00 C 0.00 0.00 0.00 25.15 +3.55 82 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.10 +3.51 77 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.21 +3.63 78 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.28 +3.63 76 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.15 +3.54 69 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.10 +3.34 64 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.21 +3.64 64 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.26 +3.58 62 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 17.23 +3.38 58 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 14.82 +3.38 53 0 227 0
29JUN26 55.00 C 0.00 0.00 0.00 12.40 +3.10 46 0 237 0
29JUN26 57.50 C 0.00 0.00 0.00 9.89 +2.50 39 0 252 0
29JUN26 60.00 C 0.00 0.00 0.00 7.77 +2.06 36 0 472 0
29JUN26 62.50 C 5.65 5.65 5.65 6.37 +2.03 40 14 198 -14
29JUN26 65.00 C 4.25 5.00 4.25 4.86 +1.64 39 23 1,444 +1
29JUN26 67.50 C 3.14 3.72 3.01 3.72 +1.34 40 313 656 +146
29JUN26 70.00 C 2.35 2.90 2.35 2.75 +1.05 40 80 2,006 -23
29JUN26 72.50 C 1.75 2.01 1.75 2.01 +0.83 40 28 920 +26
29JUN26 75.00 C 0.99 1.45 0.99 1.45 +0.64 40 166 1,578 +7
29JUN26 77.50 C 0.94 1.25 0.94 1.02 +0.47 40 94 229 +94
29JUN26 80.00 C 0.78 0.89 0.75 0.70 +0.34 40 63 766 +3
29JUN26 82.50 C 0.00 0.00 0.00 0.48 +0.24 40 0 670 0
29JUN26 85.00 C 0.00 0.00 0.00 0.32 +0.17 40 0 79 0
29JUN26 87.50 C 0.00 0.00 0.00 0.22 +0.12 40 0 14 0
29JUN26 90.00 C 0.24 0.24 0.24 0.14 +0.08 39 2 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.10 +0.06 40 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 +0.03 40 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 +0.02 40 0 16 0
29JUN26 100.00 C 0.12 0.12 0.12 0.03 +0.02 41 1 40 +1
29JUN26 102.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 25.15 +3.55 71 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 24.10 +3.47 66 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 23.21 +3.57 66 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 22.28 +3.59 65 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 21.15 +3.54 59 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 20.10 +3.34 55 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 19.21 +3.36 55 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 18.26 +3.58 53 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 17.23 +3.38 50 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 14.82 +3.38 45 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 12.67 +2.87 44 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 10.54 +2.49 41 0 87 0
30JUL26 60.00 C 0.00 0.00 0.00 8.47 +1.98 38 0 150 0
30JUL26 62.50 C 0.00 0.00 0.00 7.09 +1.87 40 0 180 0
30JUL26 65.00 C 0.00 0.00 0.00 5.69 +1.51 39 0 121 0
30JUL26 67.50 C 4.06 4.90 4.06 4.52 +1.19 39 61 157 +61
30JUL26 70.00 C 3.48 3.73 3.48 3.55 +0.95 39 35 65 +35
30JUL26 72.50 C 2.63 2.63 2.63 2.76 +0.75 39 6 19 0
30JUL26 75.00 C 0.00 0.00 0.00 2.12 +0.59 39 0 18 0
30JUL26 77.50 C 0.00 0.00 0.00 1.61 +0.46 39 0 29 0
30JUL26 80.00 C 1.15 1.39 1.15 1.20 +0.35 38 5 50 +2
30JUL26 82.50 C 1.09 1.30 1.08 0.89 +0.25 38 106 84 0
30JUL26 85.00 C 0.00 0.00 0.00 0.66 +0.19 38 0 95 0
30JUL26 87.50 C 0.00 0.00 0.00 0.49 +0.15 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.15 +3.55 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.10 +3.42 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.21 +3.40 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.28 +3.37 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.32 +3.30 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.43 +3.26 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.49 +3.46 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.26 +3.11 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.78 +3.35 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.69 +3.16 45 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 13.91 +3.11 45 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 12.17 +2.54 45 0 59 0
29SEP26 60.00 C 0.00 0.00 0.00 10.52 +2.26 43 0 112 0
29SEP26 62.50 C 0.00 0.00 0.00 8.99 +1.92 42 0 26 0
29SEP26 65.00 C 0.00 0.00 0.00 7.74 +1.66 42 0 1,535 0
29SEP26 67.50 C 6.30 6.75 6.02 6.67 +1.49 42 76 982 +76
29SEP26 70.00 C 0.00 0.00 0.00 5.74 +1.33 43 0 67 0
29SEP26 72.50 C 0.00 0.00 0.00 4.92 +1.20 43 0 95 0
29SEP26 75.00 C 4.00 4.00 4.00 4.18 +1.07 43 20 35 +20
29SEP26 77.50 C 0.00 0.00 0.00 3.50 +0.93 43 0 20 0
29SEP26 80.00 C 3.00 3.00 3.00 2.96 +0.80 43 1 70 +1
29SEP26 82.50 C 0.00 0.00 0.00 2.47 +0.70 42 0 51 0
29SEP26 85.00 C 0.00 0.00 0.00 2.07 +0.60 42 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.72 +0.52 42 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 1.43 +0.43 42 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 1.19 +0.41 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.95 +0.30 42 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.78 +0.26 42 0 0 0
29SEP26 100.00 C 0.80 0.80 0.80 0.65 +0.22 42 2 24 +2
29SEP26 102.50 C 0.71 0.71 0.71 0.53 +0.19 42 10 10 +10
29SEP26 105.00 C 0.00 0.00 0.00 0.44 +0.15 42 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.36 +0.12 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.30 +0.11 42 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.25 +0.09 42 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 25.36 +2.90 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.45 +2.83 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.75 +3.34 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.72 +2.85 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.83 +2.80 44 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 21.34 +2.98 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.33 +3.17 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.80 +2.80 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.87 +2.95 45 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 17.21 +2.68 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.38 +2.64 44 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 13.95 +2.47 44 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 12.51 +2.24 44 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 11.07 +1.94 43 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 9.89 +1.77 43 0 31 0
30DEC26 67.50 C 8.35 8.35 8.35 8.83 +1.65 43 20 173 0
30DEC26 70.00 C 7.45 7.45 7.45 7.85 +1.47 43 20 65 +20
30DEC26 72.50 C 0.00 0.00 0.00 6.71 +1.10 41 0 28 0
30DEC26 75.00 C 5.93 6.25 5.93 6.15 +1.21 43 6 183 +6
30DEC26 77.50 C 0.00 0.00 0.00 5.46 +1.15 43 0 40 0
30DEC26 80.00 C 4.60 4.60 4.60 4.79 +0.99 42 1 551 -1
30DEC26 82.50 C 0.00 0.00 0.00 4.24 +0.95 42 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.72 +0.82 42 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 3.26 +0.74 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.88 +0.68 42 0 44 0
30MAR27 42.00 C 0.00 0.00 0.00 26.20 +3.01 47 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 25.40 +2.69 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 24.72 +2.95 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.68 +2.77 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.91 +2.82 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.46 +2.69 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.71 +3.03 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.79 +2.39 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.04 +2.44 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.56 +2.58 45 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 17.08 +2.53 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 15.54 +2.20 44 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 14.08 +2.13 44 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 12.83 +1.99 43 0 353 0
30MAR27 65.00 C 12.00 12.00 12.00 11.70 +1.84 43 4 204 +4
30MAR27 67.50 C 0.00 0.00 0.00 10.72 +1.79 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.74 +1.63 44 0 0 0
30MAR27 72.50 C 8.45 8.45 8.45 8.91 +1.62 44 1 2 0
30MAR27 75.00 C 0.00 0.00 0.00 8.10 +1.52 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 7.30 +1.37 44 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 6.65 +1.35 43 0 27 0
30MAR27 82.50 C 0.00 0.00 0.00 6.01 +1.20 43 0 1 0
30MAR27 85.00 C 5.40 5.40 5.40 5.43 +1.12 43 1 1 +1
30MAR27 87.50 C 0.00 0.00 0.00 4.94 +1.08 43 0 0 0
TOTAL CALL 2,980 28,661 +1,011
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 232 0 67 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 221 0 57 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 211 0 78 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 200 0 116 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 190 0 67 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 180 0 189 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 170 0 249 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 160 0 266 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 150 0 792 0
29APR26 52.50 P 0.02 0.02 0.02 0.01 0.00 127 6 2,085 -2
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,683 0
29APR26 57.50 P 0.05 0.05 0.05 0.01 -0.01 82 45 705 0
29APR26 60.00 P 0.17 0.17 0.06 0.01 -0.12 61 126 3,872 -17
29APR26 62.50 P 0.45 0.45 0.06 0.03 -0.67 47 97 561 -23
29APR26 65.00 P 0.67 0.80 0.27 0.32 -1.74 46 256 461 +126
29APR26 67.50 P 1.32 1.32 1.20 1.40 -2.78 44 11 162 0
29APR26 70.00 P 4.54 4.54 4.54 3.45 -3.17 43 15 51 0
29APR26 72.50 P 0.00 0.00 0.00 5.90 -3.15 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 8.40 -3.15 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 10.90 -3.24 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 13.60 -2.95 157 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 15.90 -3.15 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 18.40 -3.15 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 20.90 -3.23 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 23.40 -3.15 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 25.94 -3.11 196 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 28.40 -3.18 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 30.90 -3.15 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 33.40 -3.15 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 35.90 -3.20 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 38.40 -3.15 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 40.90 -3.15 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 43.40 -3.21 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 69 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 217 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 145 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 168 0
28MAY26 50.00 P 0.00 0.00 0.00 0.02 -0.03 41 0 280 0
28MAY26 52.50 P 0.18 0.18 0.16 0.04 -0.09 38 5 298 -5
28MAY26 55.00 P 0.27 0.27 0.27 0.12 -0.22 38 30 826 -15
28MAY26 57.50 P 0.52 0.52 0.40 0.31 -0.43 38 75 567 +21
28MAY26 60.00 P 1.32 1.32 0.73 0.68 -0.70 39 122 464 +37
28MAY26 62.50 P 1.91 1.91 1.18 1.30 -1.07 39 251 625 +37
28MAY26 65.00 P 3.00 3.00 2.08 2.23 -1.48 39 161 255 +67
28MAY26 67.50 P 4.09 4.09 3.55 3.39 -2.00 38 10 127 +8
28MAY26 70.00 P 5.37 5.47 5.37 4.97 -2.31 38 16 29 +15
28MAY26 72.50 P 0.00 0.00 0.00 6.83 -2.59 38 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 8.90 -3.16 38 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 10.93 -3.25 29 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 13.60 -3.03 42 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 15.93 -3.33 38 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 18.40 -3.15 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 20.90 -3.35 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 53 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.03 41 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 -0.04 40 0 108 0
29JUN26 46.00 P 0.00 0.00 0.00 0.06 -0.05 40 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.08 -0.08 40 0 218 0
29JUN26 48.00 P 0.00 0.00 0.00 0.11 -0.11 40 0 100 0
29JUN26 49.00 P 0.29 0.29 0.29 0.15 -0.14 40 1 316 -1
29JUN26 50.00 P 0.43 0.43 0.43 0.20 -0.19 40 15 393 0
29JUN26 52.50 P 0.00 0.00 0.00 0.41 -0.32 40 0 673 0
29JUN26 55.00 P 0.87 0.87 0.86 0.75 -0.50 40 16 1,482 -1
29JUN26 57.50 P 1.39 1.39 1.21 1.25 -0.68 40 51 1,279 -4
29JUN26 60.00 P 2.20 2.20 1.81 1.87 -1.01 39 95 3,304 +78
29JUN26 62.50 P 3.06 3.16 2.85 2.76 -1.34 39 75 1,065 +17
29JUN26 65.00 P 4.45 4.52 4.00 3.99 -1.60 39 225 1,241 +211
29JUN26 67.50 P 5.23 5.23 5.23 5.31 -1.99 39 1 348 0
29JUN26 70.00 P 7.80 7.80 7.80 6.95 -2.16 39 2 238 0
29JUN26 72.50 P 0.00 0.00 0.00 8.72 -2.74 39 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 10.52 -3.08 37 0 201 0
29JUN26 77.50 P 0.00 0.00 0.00 12.73 -3.26 38 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 15.01 -3.11 39 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 17.66 -2.91 46 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 19.53 -3.44 35 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 22.36 -3.11 48 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 24.21 -3.66 0 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 26.51 -3.88 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 29.01 -3.81 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 31.68 -3.59 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.05 -3.70 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 36.84 -3.46 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.92 -3.83 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.37 -3.87 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.89 -3.84 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 46.95 -2.95 62 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.04 -0.07 38 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.06 -0.09 39 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.08 -0.12 39 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.11 -0.15 38 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 0.14 -0.20 38 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.19 -0.24 38 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.25 -0.29 38 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.33 -0.34 38 0 17 0
30JUL26 50.00 P 0.74 0.74 0.74 0.41 -0.42 38 15 45 +15
30JUL26 52.50 P 1.10 1.10 0.96 0.73 -0.56 38 20 53 +20
30JUL26 55.00 P 1.42 1.42 1.42 1.18 -0.71 38 19 49 +15
30JUL26 57.50 P 1.97 1.97 1.83 1.80 -0.91 39 84 122 +80
30JUL26 60.00 P 0.00 0.00 0.00 2.61 -1.14 39 0 311 0
30JUL26 62.50 P 3.80 3.80 3.80 3.56 -1.44 38 20 117 +20
30JUL26 65.00 P 5.27 5.27 4.80 4.84 -1.63 39 30 48 +24
30JUL26 67.50 P 0.00 0.00 0.00 5.92 -2.21 37 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 7.80 -2.11 39 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 9.44 -2.70 38 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 11.57 -2.68 41 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 13.44 -2.57 39 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 15.31 -3.35 37 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 17.66 -3.24 38 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 20.24 -2.96 43 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 22.36 -3.18 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.31 -0.16 42 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 0.39 -0.20 42 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.47 -0.23 42 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.58 -0.26 42 0 6 0
29SEP26 46.00 P 0.86 0.86 0.86 0.70 -0.31 42 5 42 -1
29SEP26 47.00 P 0.00 0.00 0.00 0.82 -0.35 42 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 0.98 -0.38 42 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 1.14 -0.42 42 0 302 0
29SEP26 50.00 P 1.47 1.47 1.37 1.33 -0.45 42 5 1,720 -5
29SEP26 52.50 P 0.00 0.00 0.00 1.86 -0.57 42 0 513 0
29SEP26 55.00 P 0.00 0.00 0.00 2.49 -0.75 42 0 689 0
29SEP26 57.50 P 0.00 0.00 0.00 3.28 -0.93 41 0 231 0
29SEP26 60.00 P 4.60 4.60 4.60 4.27 -1.08 42 10 895 -10
29SEP26 62.50 P 0.00 0.00 0.00 5.33 -1.32 41 0 79 0
29SEP26 65.00 P 7.35 7.35 7.03 6.59 -1.53 41 130 1,365 +130
29SEP26 67.50 P 0.00 0.00 0.00 8.02 -1.68 42 0 590 0
29SEP26 70.00 P 9.90 9.90 9.90 9.58 -2.03 42 1 83 0
29SEP26 72.50 P 0.00 0.00 0.00 11.28 -2.11 42 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 12.85 -2.48 41 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 14.74 -2.64 41 0 155 0
29SEP26 80.00 P 0.00 0.00 0.00 16.54 -2.96 40 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 18.62 -3.16 40 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 20.70 -2.93 39 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 23.06 -2.91 41 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 25.32 -3.17 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.54 -3.02 40 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.82 -3.41 39 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.17 -3.28 39 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 34.47 -3.53 36 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 37.31 -3.00 45 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.34 -3.41 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.18 -3.06 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.13 -3.60 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 46.95 -2.99 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.82 -0.28 42 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.94 -0.33 42 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.11 -0.30 42 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.28 -0.40 42 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 1.45 -0.45 42 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 1.66 -0.47 42 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 1.89 -0.50 42 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 2.11 -0.54 42 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 2.37 -0.54 42 0 193 0
30DEC26 52.50 P 0.00 0.00 0.00 3.06 -0.66 42 0 100 0
30DEC26 55.00 P 4.00 4.00 4.00 3.85 -0.80 42 40 871 +40
30DEC26 57.50 P 0.00 0.00 0.00 4.80 -0.91 42 0 371 0
30DEC26 60.00 P 0.00 0.00 0.00 5.84 -1.07 42 0 84 0
30DEC26 62.50 P 0.00 0.00 0.00 6.87 -1.36 41 0 41 0
30DEC26 65.00 P 8.80 8.80 8.80 8.25 -1.42 41 1 157 -1
30DEC26 67.50 P 0.00 0.00 0.00 9.57 -1.66 41 0 95 0
30DEC26 70.00 P 0.00 0.00 0.00 11.21 -1.71 42 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 12.86 -2.00 42 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 14.60 -2.14 42 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 16.33 -2.39 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.49 -2.04 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.01 -2.49 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.01 -2.73 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.06 -2.82 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.23 -2.80 41 0 16 0
30MAR27 42.00 P 1.60 1.60 1.60 1.46 -0.25 43 1 10 +1
30MAR27 43.00 P 0.00 0.00 0.00 1.63 -0.31 43 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 1.86 -0.30 43 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 2.09 -0.39 43 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 2.32 -0.45 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.56 -0.50 43 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 2.85 -0.50 43 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 3.11 -0.52 43 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 3.44 -0.51 43 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 4.15 -0.68 42 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 5.03 -0.83 42 0 231 0
30MAR27 57.50 P 0.00 0.00 0.00 6.02 -0.95 42 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 7.12 -1.06 42 0 215 0
30MAR27 62.50 P 0.00 0.00 0.00 8.45 -0.92 42 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 9.78 -1.16 42 0 200 0
30MAR27 67.50 P 0.00 0.00 0.00 11.09 -1.45 42 0 16 0
30MAR27 70.00 P 0.00 0.00 0.00 12.61 -1.65 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.23 -1.68 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.01 -1.78 42 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.58 -1.97 42 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.57 -1.95 42 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.35 -2.40 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.29 -2.38 42 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 25.46 -2.16 43 0 0 0
TOTAL PUT 2,088 39,256 +877
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 18.49
29APR26 14.50 C 0.00 0.00 0.00 3.99 - 0 0 0 -
29APR26 15.00 C 0.00 0.00 0.00 3.49 -0.76 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.99 -0.74 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.49 -0.74 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.99 -0.74 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.49 -0.74 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.99 -0.74 0 0 0 0
29APR26 18.00 C 0.53 0.53 0.53 0.52 -0.71 32 30 30 +30
29APR26 18.50 C 0.08 0.08 0.08 0.18 -0.59 33 480 480 +480
29APR26 19.00 C 0.26 0.26 0.26 0.03 -0.36 32 30 45 +30
29APR26 19.50 C 0.00 0.00 0.00 0.01 -0.14 41 0 445 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 647 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 501 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 110 0 129 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 133 0 66 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 155 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 176 0 84 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 195 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 214 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.03 - 39 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 3.52 -0.81 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.02 -0.79 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.53 -0.73 24 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.05 -0.71 24 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.59 -0.69 24 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.17 -0.64 23 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.83 -0.55 24 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.53 -0.47 24 0 15 0
28MAY26 19.00 C 0.35 0.35 0.35 0.31 -0.37 23 15 68 0
28MAY26 19.50 C 0.00 0.00 0.00 0.17 -0.27 23 0 301 0
28MAY26 20.00 C 0.23 0.23 0.23 0.09 -0.18 23 15 325 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 -0.06 23 0 472 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 106 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.04 -0.76 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.54 -0.72 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.04 -0.73 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.57 -0.76 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.06 -0.75 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.59 -0.71 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.13 -0.69 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.71 -0.65 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.32 -0.60 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.01 -0.52 25 0 0 0
29JUN26 18.50 C 0.60 0.60 0.60 0.73 -0.44 25 15 15 +12
29JUN26 19.00 C 0.00 0.00 0.00 0.50 -0.38 24 0 32 0
29JUN26 19.50 C 0.47 0.47 0.47 0.34 -0.30 24 15 44 0
29JUN26 20.00 C 0.42 0.42 0.30 0.22 -0.23 24 39 259 -9
29JUN26 21.00 C 0.00 0.00 0.00 0.09 -0.11 25 0 434 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.05 25 0 413 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.05 - 28 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 3.57 -0.76 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.07 -0.78 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.59 -0.78 24 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.14 -0.68 24 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.73 -0.64 24 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.36 -0.59 24 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.04 -0.52 24 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.79 -0.43 25 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.57 -0.38 25 0 0 0
30JUL26 19.50 C 0.57 0.57 0.57 0.40 -0.31 24 15 15 +15
30JUL26 20.00 C 0.48 0.53 0.33 0.28 -0.24 25 60 120 +60
30JUL26 21.00 C 0.27 0.27 0.27 0.13 -0.13 25 15 90 +15
30JUL26 22.00 C 0.00 0.00 0.00 0.06 -0.06 25 0 45 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.06 -0.74 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.55 -0.76 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.07 -0.75 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.57 -0.77 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.07 -0.79 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.63 -0.77 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.21 -0.65 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.82 -0.61 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.48 -0.56 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.23 -0.46 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.98 -0.40 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.77 -0.38 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.60 -0.32 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.46 -0.27 25 0 131 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 -0.18 24 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 -0.11 25 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.07 25 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.04 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.07 - 25 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 3.57 -0.81 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.12 -0.80 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.74 -0.74 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.36 -0.61 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.03 -0.55 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.74 -0.50 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.52 -0.41 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.29 -0.37 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.09 -0.37 25 0 0 0
30DEC26 19.50 C 1.24 1.24 0.92 0.92 -0.33 25 50 220 +50
30DEC26 20.00 C 0.00 0.00 0.00 0.77 -0.29 25 0 7 0
30DEC26 21.00 C 0.52 0.55 0.52 0.53 -0.23 25 115 125 +115
30DEC26 22.00 C 0.00 0.00 0.00 0.36 -0.17 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 -0.13 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 -0.09 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 -0.06 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.08 - 23 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 3.67 -0.79 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.26 -0.75 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.88 -0.70 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.56 -0.54 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.26 -0.50 25 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.99 -0.46 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.80 -0.37 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.58 -0.33 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.38 -0.36 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.19 -0.34 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.04 -0.30 25 0 0 0
30MAR27 21.00 C 1.02 1.02 1.02 0.78 -0.24 25 32 51 +32
30MAR27 22.00 C 0.00 0.00 0.00 0.57 -0.19 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.42 -0.15 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.30 -0.12 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.21 -0.09 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.15 -0.07 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 -0.04 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
TOTAL CALL 926 7,154 +830
29APR26 14.50 P 0.00 0.00 0.00 0.01 - 152 0 0 -
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 202 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 128 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 108 0
29APR26 18.00 P 0.11 0.11 0.04 0.03 +0.02 32 165 257 +165
29APR26 18.50 P 0.16 0.16 0.16 0.17 +0.12 30 6 83 +4
29APR26 19.00 P 0.24 0.54 0.14 0.54 +0.36 33 35 655 -3
29APR26 19.50 P 0.00 0.00 0.00 1.01 +0.58 0 0 441 0
29APR26 20.00 P 1.60 1.60 1.60 1.51 +0.69 0 48 974 -60
29APR26 21.00 P 0.00 0.00 0.00 2.51 +0.73 0 0 120 -561
29APR26 22.00 P 0.00 0.00 0.00 3.51 +0.73 0 0 114 -14
29APR26 23.00 P 0.00 0.00 0.00 4.51 +0.73 0 0 407 0
29APR26 24.00 P 0.00 0.00 0.00 5.51 +0.73 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.51 +0.73 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.51 +0.73 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.51 +0.71 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.51 +0.73 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.51 +0.73 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.51 +0.73 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.51 +0.73 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 15.50 P 0.03 0.03 0.03 0.01 0.00 29 5 5 +5
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 16.50 P 0.08 0.08 0.06 0.03 +0.02 24 23 23 -12
28MAY26 17.00 P 0.12 0.12 0.10 0.07 +0.04 24 30 77 -15
28MAY26 17.50 P 0.12 0.20 0.12 0.15 +0.09 24 79 138 +30
28MAY26 18.00 P 0.17 0.35 0.17 0.30 +0.17 24 156 305 +92
28MAY26 18.50 P 0.30 0.64 0.30 0.50 +0.25 23 30 187 -11
28MAY26 19.00 P 0.50 0.73 0.50 0.77 +0.33 22 44 176 -2
28MAY26 19.50 P 0.80 1.40 0.75 1.16 +0.47 24 96 256 +45
28MAY26 20.00 P 1.20 1.80 1.20 1.57 +0.56 23 70 398 +60
28MAY26 21.00 P 2.50 2.50 2.50 2.51 +0.68 0 53 175 -177
28MAY26 22.00 P 0.00 0.00 0.00 3.54 +0.76 37 0 60 -15
28MAY26 23.00 P 0.00 0.00 0.00 4.54 +0.76 44 0 15 -4
28MAY26 24.00 P 0.00 0.00 0.00 5.54 +0.76 51 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.54 +0.76 58 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.54 +0.76 64 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.54 +0.74 69 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.54 +0.76 75 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.54 +0.76 80 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.54 +0.76 85 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.54 +0.73 90 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 14.50 P 0.06 0.06 0.06 0.02 +0.01 26 5 42 +5
29JUN26 15.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 +0.04 25 0 30 0
29JUN26 16.00 P 0.21 0.21 0.17 0.14 +0.07 24 26 58 +26
29JUN26 16.50 P 0.00 0.00 0.00 0.25 +0.12 25 0 13 0
29JUN26 17.00 P 0.30 0.40 0.30 0.40 +0.18 25 61 111 +61
29JUN26 17.50 P 0.60 0.60 0.60 0.58 +0.23 24 2 32 +2
29JUN26 18.00 P 0.00 0.00 0.00 0.82 +0.29 23 0 70 0
29JUN26 18.50 P 0.83 1.20 0.83 1.13 +0.38 23 7 20 0
29JUN26 19.00 P 0.00 0.00 0.00 1.51 +0.49 24 0 116 0
29JUN26 19.50 P 0.00 0.00 0.00 1.91 +0.56 24 0 179 0
29JUN26 20.00 P 1.80 2.60 1.80 2.33 +0.59 24 50 205 +38
29JUN26 21.00 P 2.80 3.40 2.80 3.21 +0.62 13 40 360 +40
29JUN26 22.00 P 0.00 0.00 0.00 4.29 +0.78 34 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 5.27 +0.80 38 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 6.26 +0.81 41 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.21 +0.74 37 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.20 +0.78 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.18 +0.78 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.23 +0.83 55 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.17 +0.74 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.22 +0.80 61 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.17 +0.79 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.05 - 25 0 0 -
30JUL26 15.00 P 0.05 0.05 0.05 0.08 +0.04 24 4 4 +4
30JUL26 15.50 P 0.18 0.18 0.18 0.14 +0.06 24 8 8 +8
30JUL26 16.00 P 0.24 0.26 0.24 0.23 +0.10 24 15 15 +15
30JUL26 16.50 P 0.00 0.00 0.00 0.36 +0.14 24 0 2 0
30JUL26 17.00 P 0.00 0.00 0.00 0.53 +0.20 24 0 27 0
30JUL26 17.50 P 0.00 0.00 0.00 0.73 +0.24 24 2 5 +2
30JUL26 18.00 P 1.00 1.00 1.00 0.97 +0.30 24 2 42 +2
30JUL26 18.50 P 0.00 0.00 0.00 1.26 +0.36 23 0 3 0
30JUL26 19.00 P 0.00 0.00 0.00 1.63 +0.46 24 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 2.01 +0.50 24 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 2.42 +0.56 24 0 45 0
30JUL26 21.00 P 0.00 0.00 0.00 3.30 +0.63 24 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 4.29 +0.78 28 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.27 +0.79 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.28 +0.83 37 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.21 +0.74 31 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.20 +0.78 32 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.18 +0.78 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.24 +0.84 48 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.17 +0.74 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.23 +0.81 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 +0.03 25 0 105 0
29SEP26 14.50 P 0.18 0.18 0.18 0.12 +0.04 24 2 2 +2
29SEP26 15.00 P 0.22 0.22 0.22 0.19 +0.07 25 5 34 +5
29SEP26 15.50 P 0.00 0.00 0.00 0.28 +0.09 24 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.41 +0.14 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.57 +0.18 25 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.75 +0.21 25 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.95 +0.24 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.19 +0.28 24 0 32 0
29SEP26 18.50 P 0.00 0.00 0.00 1.48 +0.34 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.84 +0.44 24 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.19 +0.48 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.57 +0.50 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.51 +0.69 28 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 4.29 +0.71 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.27 +0.79 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.28 +0.81 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.21 +0.74 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.20 +0.78 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.18 +0.78 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.24 +0.84 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.17 +0.74 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.23 +0.81 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.17 +0.79 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.26 - 25 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 0.36 +0.11 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.48 +0.13 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.64 +0.17 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.80 +0.19 25 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.99 +0.21 25 0 9 0
30DEC26 17.50 P 0.98 0.98 0.98 1.20 +0.25 24 10 13 +10
30DEC26 18.00 P 0.00 0.00 0.00 1.44 +0.28 24 0 26 0
30DEC26 18.50 P 0.00 0.00 0.00 1.72 +0.33 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.03 +0.38 24 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 2.42 +0.47 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.86 +0.55 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.60 +0.57 25 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 4.46 +0.72 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.38 +0.81 27 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.28 +0.76 26 0 0 0
30DEC26 25.00 P 7.09 7.09 7.09 7.21 +0.74 23 1 1 +1
30DEC26 26.00 P 0.00 0.00 0.00 8.20 +0.78 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.18 +0.78 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.24 +0.84 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.17 +0.74 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.23 +0.81 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.17 +0.79 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.38 - 25 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 0.51 +0.14 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.65 +0.17 25 0 0 0
30MAR27 16.00 P 0.71 0.71 0.71 0.80 +0.18 25 3 16 +3
30MAR27 16.50 P 0.00 0.00 0.00 0.98 +0.20 25 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.17 +0.24 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.39 +0.28 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.64 +0.32 24 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.91 +0.34 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.21 +0.39 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.60 +0.49 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.96 +0.52 25 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 3.71 +0.62 25 0 0 0
30MAR27 22.00 P 3.90 3.90 3.90 4.53 +0.69 25 1 2 +1
30MAR27 23.00 P 4.81 4.81 4.81 5.42 +0.76 25 1 2 +1
30MAR27 24.00 P 0.00 0.00 0.00 6.28 +0.75 23 0 0 0
30MAR27 25.00 P 6.64 6.64 6.64 7.21 +0.72 21 1 1 +1
30MAR27 26.00 P 7.64 7.64 7.64 8.20 +0.76 22 1 1 +1
30MAR27 27.00 P 0.00 0.00 0.00 9.18 +0.77 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.24 +0.84 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.17 +0.74 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.23 +0.81 34 0 0 0
TOTAL PUT 1,087 7,628 -245
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 0.00
29JUN26 1.00 C 0.00 0.00 0.00 0.23 0.00 120 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.20 -0.01 115 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.18 -0.01 114 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.17 0.00 119 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.15 -0.01 116 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.14 0.00 119 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.12 -0.01 115 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.11 -0.01 116 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.10 -0.01 116 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.09 -0.01 116 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.08 -0.01 115 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.07 -0.01 114 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.06 -0.01 112 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.05 -0.01 109 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.04 -0.01 105 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.03 -0.01 100 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.02 -0.01 93 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.17 -0.01 116 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.20 0.00 117 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.23 -0.01 116 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.26 -0.01 115 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.30 0.00 118 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.33 -0.01 116 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.37 0.00 117 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.41 0.00 118 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.45 0.00 119 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.49 0.00 119 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.53 0.00 118 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.57 0.00 117 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.61 -0.01 115 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.66 0.00 120 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.70 0.00 117 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.74 -0.01 113 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.79 0.00 117 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.84 0.00 120 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.88 0.00 115 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.93 0.00 118 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.98 0.00 122 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.07 0.00 117 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 84.20
29APR26 46.00 C 0.00 0.00 0.00 38.21 -0.47 268 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 37.21 -0.47 258 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 36.21 -0.41 249 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 35.21 -0.47 240 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 34.21 -0.47 230 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 31.71 -0.47 208 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.21 -0.47 187 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.71 -0.47 167 0 2 0
29APR26 60.00 C 0.00 0.00 0.00 24.21 -0.41 148 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 21.71 -0.48 130 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.21 -0.48 112 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.71 -0.41 95 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.21 -0.41 78 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 11.71 -0.41 62 0 1 0
29APR26 75.00 C 0.00 0.00 0.00 9.21 -0.41 46 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 6.71 -0.42 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 4.21 -0.43 0 0 10 0
29APR26 82.50 C 0.00 0.00 0.00 1.86 -0.42 28 0 3 0
29APR26 85.00 C 0.00 0.00 0.00 0.37 -0.37 27 0 97 0
29APR26 87.50 C 0.05 0.05 0.05 0.03 -0.11 29 6 138 -6
29APR26 90.00 C 0.02 0.02 0.02 0.01 -0.01 39 2 110 -2
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 330 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 57 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 75 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 90 0 100 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 101 0 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 123 0 8 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 31.81 -0.41 55 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.31 -0.41 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 26.82 -0.41 45 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.32 -0.41 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.83 -0.41 36 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.33 -0.41 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.84 -0.41 27 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.35 -0.41 25 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 11.87 -0.41 23 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 9.45 -0.41 23 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 7.15 -0.39 23 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 5.07 -0.37 23 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 3.27 -0.29 22 0 21 0
28MAY26 85.00 C 0.00 0.00 0.00 1.96 -0.24 23 0 43 0
28MAY26 87.50 C 0.00 0.00 0.00 1.08 -0.17 23 0 89 0
28MAY26 90.00 C 0.00 0.00 0.00 0.58 -0.11 23 0 18 0
28MAY26 92.50 C 0.00 0.00 0.00 0.26 -0.07 23 0 179 0
28MAY26 95.00 C 0.00 0.00 0.00 0.11 -0.03 23 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.39 -0.41 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.39 -0.41 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.40 -0.40 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.40 -0.41 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.40 -0.41 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.91 -0.41 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.42 -0.41 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.93 -0.41 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.44 -0.42 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.95 -0.57 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.47 -0.59 22 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.84 -0.77 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.53 -0.42 21 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 12.13 -0.42 21 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 9.82 -0.42 21 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 7.67 -0.42 21 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 5.81 -0.29 22 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 4.16 -0.26 22 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 2.84 -0.22 21 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 1.89 -0.16 22 0 47 0
29JUN26 90.00 C 0.00 0.00 0.00 1.18 -0.17 22 0 58 0
29JUN26 92.50 C 0.00 0.00 0.00 0.70 -0.15 22 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 0.39 -0.11 21 0 55 0
29JUN26 97.50 C 0.00 0.00 0.00 0.21 -0.07 21 0 36 0
29JUN26 100.00 C 0.25 0.25 0.25 0.11 -0.04 22 40 100 +39
29JUN26 102.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 0.00 23 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.95 -0.79 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.47 -0.83 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.01 -0.86 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.78 -0.41 22 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.46 -0.41 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.27 -0.41 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.26 -0.38 22 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 6.51 -0.17 22 0 0 0
30JUL26 82.50 C 5.10 5.10 5.10 4.92 -0.23 22 7 7 0
30JUL26 85.00 C 0.00 0.00 0.00 3.55 -0.24 21 0 50 0
30JUL26 87.50 C 0.00 0.00 0.00 2.55 -0.20 21 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 1.80 -0.14 22 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 1.25 -0.12 22 0 15 0
30JUL26 95.00 C 0.00 0.00 0.00 0.81 -0.13 22 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.52 -0.09 22 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.32 -0.06 22 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.19 -0.05 22 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 38.60 -0.41 29 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.61 -0.41 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.62 -0.40 30 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.63 -0.40 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.63 -0.41 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.16 -0.40 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.68 -0.41 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.03 -0.88 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.60 -0.88 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.19 -0.87 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.80 -0.87 19 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.47 -0.85 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.19 -0.38 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.00 -0.36 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.96 -0.33 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.08 -0.31 22 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 7.39 -0.29 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.92 -0.25 22 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 4.70 -0.21 22 0 17 0
29SEP26 87.50 C 3.80 3.80 3.80 3.59 -0.15 22 5 20 0
29SEP26 90.00 C 0.00 0.00 0.00 2.71 -0.21 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.98 -0.23 22 0 12 0
29SEP26 95.00 C 0.00 0.00 0.00 1.50 -0.14 22 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.12 -0.08 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.81 -0.05 22 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 0.57 -0.03 22 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.38 -0.03 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 38.60 -0.41 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 37.61 -0.41 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 36.62 -0.40 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 35.63 -0.40 25 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.64 -0.40 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.16 -0.41 21 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 29.70 -0.44 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.28 -0.63 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.89 -0.59 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.33 -0.73 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.14 -0.53 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.77 -0.56 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.59 -0.24 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.41 -0.33 21 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 11.49 -0.31 21 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 9.75 -0.28 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.18 -0.26 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.01 -0.03 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.73 -0.21 22 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 4.63 -0.19 21 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 3.71 -0.17 21 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 2.96 -0.15 21 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.28 -0.18 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.82 -0.11 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.42 -0.12 21 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.10 -0.11 21 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.87 -0.04 21 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.66 -0.03 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.50 -0.03 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.28 -0.63 22 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.89 -0.59 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.48 -0.58 21 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.20 -0.47 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.03 -0.87 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.41 -0.35 23 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 14.07 -0.26 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.31 -0.22 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.69 -0.19 21 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.21 -0.15 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 7.89 -0.14 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.93 -0.11 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.86 -0.08 22 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 4.80 -0.17 21 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.06 -0.10 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.36 -0.08 21 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.77 -0.05 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.24 -0.08 21 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 1.78 -0.10 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.49 0.00 21 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.20 0.00 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.97 +0.01 21 0 0 0
TOTAL CALL 60 2,564 +31
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 264 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 232 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 190 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 171 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 134 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 116 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 98 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 81 0 85 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 47 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 121 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 108 0
29APR26 82.50 P 0.00 0.00 0.00 0.16 -0.07 28 0 61 0
29APR26 85.00 P 0.00 0.00 0.00 1.21 +0.04 30 0 136 0
29APR26 87.50 P 0.00 0.00 0.00 3.32 +0.31 28 0 71 0
29APR26 90.00 P 0.00 0.00 0.00 5.80 +0.40 0 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 8.30 +0.40 0 0 1 0
29APR26 95.00 P 0.00 0.00 0.00 10.80 +0.40 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 13.30 +0.40 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.27 +0.87 172 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.85 +0.95 197 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.42 +1.02 221 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.00 +1.03 245 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.51 +1.11 262 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.03 0.00 24 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.10 0.00 23 0 28 0
28MAY26 77.50 P 0.00 0.00 0.00 0.30 +0.02 23 0 82 0
28MAY26 80.00 P 0.80 0.80 0.80 0.74 +0.06 23 3 110 +3
28MAY26 82.50 P 1.49 1.54 1.49 1.53 +0.11 24 9 59 0
28MAY26 85.00 P 0.00 0.00 0.00 2.69 +0.11 23 0 27 0
28MAY26 87.50 P 0.00 0.00 0.00 4.27 +0.24 23 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 6.22 +0.30 23 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 8.44 +0.35 23 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 10.82 +0.38 23 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 13.30 +0.40 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.27 +0.87 46 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 18.85 +0.95 52 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.42 +1.02 58 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.00 +1.03 64 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.51 +1.11 69 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.14 0.00 22 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.32 -0.01 21 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.68 0.00 22 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 1.28 +0.02 22 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 2.18 +0.05 22 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 3.42 +0.10 22 0 70 0
29JUN26 87.50 P 0.00 0.00 0.00 4.91 +0.12 22 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 6.66 +0.22 21 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 8.71 +0.27 21 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 10.96 +0.33 21 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 13.33 +0.36 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.27 +0.87 34 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.85 +0.95 38 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.42 +1.02 42 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.00 +1.03 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.51 +1.11 50 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.16 0.00 22 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.34 +0.01 22 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.64 +0.01 22 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 1.13 +0.03 22 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 1.85 +0.05 22 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 2.76 +0.05 22 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 3.95 +0.09 21 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 5.40 +0.12 21 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 7.14 +0.21 22 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 9.09 +0.27 22 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 11.21 +0.31 22 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 13.47 +0.34 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.32 +0.84 29 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.85 +0.94 32 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.42 +1.02 36 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.00 +1.03 39 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.51 +1.11 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 23 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.09 0.00 22 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.36 +0.03 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.63 +0.05 22 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 1.03 +0.07 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.58 +0.09 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 2.32 +0.12 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 3.21 +0.10 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 4.28 +0.22 22 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.54 +0.21 22 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 7.12 +0.33 22 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 8.82 +0.28 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 10.68 +0.31 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.67 +0.33 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.78 +0.36 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.33 +0.73 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.63 +1.12 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.98 +1.12 27 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.37 +1.17 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.79 +1.18 29 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 0.00 22 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 0.00 22 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.14 +0.01 21 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.26 +0.03 21 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.45 +0.04 21 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.73 +0.06 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.11 +0.07 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.63 +0.09 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.30 +0.13 22 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.10 +0.15 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.02 +0.14 21 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 5.09 +0.18 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.35 +0.22 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.80 +0.26 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.61 +0.28 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.38 +0.30 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.29 +0.31 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.31 +0.34 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.64 +1.04 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.87 +1.13 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.16 +1.18 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.52 +1.15 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.79 +0.91 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.17 +0.03 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.30 +0.05 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.48 +0.07 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.76 +0.09 21 0 0 0
30MAR27 67.50 P 1.33 1.33 1.33 1.12 +0.11 21 2 2 +2
30MAR27 70.00 P 0.00 0.00 0.00 1.59 +0.13 21 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.20 +0.16 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.95 +0.20 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.72 +0.18 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.69 +0.26 21 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 5.78 +0.32 21 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.02 +0.22 20 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.44 +0.34 20 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.28 +0.36 21 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.02 +0.37 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.87 +0.40 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.72 +0.32 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.86 +0.71 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.97 +0.70 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.17 +0.42 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.52 +0.52 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.79 +0.50 22 0 0 0
TOTAL PUT 14 2,141 +5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 478.60
29APR26 360.00 C 0.00 0.00 0.00 120.32 -13.20 239 0 420 0
29APR26 370.00 C 0.00 0.00 0.00 110.33 -14.10 220 0 73 0
29APR26 380.00 C 0.00 0.00 0.00 100.33 -13.19 201 0 108 0
29APR26 390.00 C 89.74 90.14 89.74 90.14 -14.32 178 500 705 +470
29APR26 400.00 C 0.00 0.00 0.00 80.35 -13.18 165 0 180 0
29APR26 410.00 C 0.00 0.00 0.00 70.37 -13.17 147 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 60.40 -13.15 130 5 51 -5
29APR26 430.00 C 0.00 0.00 0.00 50.22 -13.34 108 0 803 0
29APR26 440.00 C 0.00 0.00 0.00 40.01 -13.59 87 0 64 0
29APR26 450.00 C 0.00 0.00 0.00 29.47 -14.21 60 0 196 0
29APR26 460.00 C 24.70 24.70 20.28 20.08 -13.79 52 41 129 -1
29APR26 470.00 C 16.92 17.25 10.24 10.98 -13.71 40 989 2,381 +678
29APR26 480.00 C 11.50 12.00 3.96 3.77 -12.13 31 3,174 3,044 +359
29APR26 490.00 C 4.27 5.45 1.23 1.24 -6.89 34 11,861 8,299 +283
29APR26 500.00 C 2.03 2.12 0.40 0.40 -3.47 38 10,526 14,379 -358
29APR26 510.00 C 0.89 0.90 0.25 0.14 -1.57 43 2,807 38,684 -407
29APR26 520.00 C 0.55 0.60 0.18 0.05 -0.68 47 1,463 16,523 +94
29APR26 530.00 C 0.15 0.38 0.10 0.03 -0.28 53 1,690 12,141 -107
29APR26 540.00 C 0.25 0.25 0.10 0.01 -0.13 55 313 9,863 -35
29APR26 550.00 C 0.15 0.18 0.03 0.01 -0.05 63 1,618 15,429 -1,267
29APR26 560.00 C 0.03 0.07 0.01 0.01 -0.02 70 202 14,102 -125
29APR26 570.00 C 0.10 0.10 0.05 0.01 -0.01 77 217 11,344 -145
29APR26 580.00 C 0.01 0.07 0.01 0.01 0.00 84 35 5,357 -33
29APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3,150 0
29APR26 600.00 C 0.01 0.01 0.01 0.01 0.00 98 2,142 10,648 -417
29APR26 610.00 C 0.06 0.06 0.06 0.01 0.00 104 61 5,693 -61
29APR26 620.00 C 0.04 0.04 0.04 0.01 0.00 110 6 7,011 -6
29APR26 630.00 C 0.04 0.04 0.03 0.01 0.00 117 13 5,541 0
29APR26 640.00 C 0.03 0.03 0.03 0.01 0.00 123 12 3,243 -12
29APR26 650.00 C 0.03 0.06 0.02 0.01 0.00 129 148 3,043 -48
29APR26 660.00 C 0.03 0.03 0.03 0.01 0.00 135 23 2,371 -23
29APR26 670.00 C 0.03 0.03 0.03 0.01 0.00 140 31 1,628 -31
29APR26 680.00 C 0.03 0.04 0.03 0.01 0.00 146 31 3,095 0
29APR26 690.00 C 0.03 0.03 0.03 0.01 0.00 152 9 4,919 -9
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 157 0 8,510 0
29APR26 710.00 C 0.00 0.00 0.00 0.01 0.00 162 0 969 0
29APR26 720.00 C 0.00 0.00 0.00 0.01 0.00 168 0 719 0
29APR26 730.00 C 0.00 0.00 0.00 0.01 0.00 173 0 675 0
29APR26 740.00 C 0.00 0.00 0.00 0.01 0.00 178 0 78 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 183 0 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 188 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 193 0 40 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 197 0 142 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 202 0 189 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 207 0 1,528 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 211 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 216 0 500 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 220 0 136 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 225 0 137 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 229 0 322 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 233 0 222 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 237 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 241 0 155 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 245 0 243 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 249 0 243 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 253 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 257 0 1,479 0
30APR26 370.00 C 0.00 0.00 0.00 110.36 - 180 0 0 -
30APR26 380.00 C 0.00 0.00 0.00 100.37 -15.26 165 0 0 0
30APR26 390.00 C 0.00 0.00 0.00 90.39 -14.97 150 0 0 0
30APR26 400.00 C 0.00 0.00 0.00 80.40 -14.35 135 0 3 0
30APR26 410.00 C 0.00 0.00 0.00 70.42 -14.65 121 0 0 0
30APR26 420.00 C 0.00 0.00 0.00 60.45 -13.10 106 0 0 0
30APR26 430.00 C 0.00 0.00 0.00 50.25 -13.32 89 0 0 0
30APR26 440.00 C 0.00 0.00 0.00 40.08 -13.52 72 0 0 0
30APR26 450.00 C 0.00 0.00 0.00 30.08 -13.60 57 0 4 0
30APR26 460.00 C 0.00 0.00 0.00 20.46 -13.41 45 0 0 0
30APR26 470.00 C 19.79 19.79 11.03 11.74 -12.95 37 72 28 +25
30APR26 480.00 C 11.17 11.17 5.00 4.89 -11.01 31 433 332 +302
30APR26 490.00 C 5.80 6.36 1.94 1.86 -6.60 33 1,060 1,783 +478
30APR26 500.00 C 2.79 2.79 0.83 0.63 -3.80 35 1,922 3,486 +418
30APR26 510.00 C 1.80 1.80 0.38 0.20 -2.10 37 1,513 2,833 -42
30APR26 520.00 C 0.70 1.00 0.27 0.06 -1.16 39 4,302 2,826 -1,363
30APR26 530.00 C 0.47 0.48 0.20 0.03 -0.65 43 467 2,514 -164
30APR26 540.00 C 0.36 0.36 0.10 0.01 -0.39 45 347 641 -104
30APR26 550.00 C 0.11 0.11 0.03 0.01 -0.23 51 1,069 1,459 -844
30APR26 560.00 C 0.00 0.00 0.00 0.01 -0.15 57 0 775 0
30APR26 570.00 C 0.06 0.06 0.06 0.01 -0.10 63 2 379 -2
30APR26 580.00 C 0.12 0.12 0.12 0.01 -0.06 69 10 270 +10
30APR26 590.00 C 0.00 0.00 0.00 0.01 -0.05 74 0 65 0
30APR26 600.00 C 0.00 0.00 0.00 0.01 -0.03 80 0 10 0
30APR26 610.00 C 0.00 0.00 0.00 0.01 -0.02 85 0 15 0
30APR26 620.00 C 0.00 0.00 0.00 0.01 -0.01 90 0 53 0
30APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
08MAY26 370.00 C 0.00 0.00 0.00 110.36 - 91 0 0 -
08MAY26 380.00 C 0.00 0.00 0.00 100.37 - 84 0 0 -
08MAY26 390.00 C 0.00 0.00 0.00 90.39 - 76 0 0 -
08MAY26 400.00 C 80.50 80.50 80.50 80.40 - 68 3 3 -
08MAY26 410.00 C 0.00 0.00 0.00 70.42 - 61 0 0 -
08MAY26 420.00 C 0.00 0.00 0.00 60.45 - 54 0 0 -
08MAY26 430.00 C 0.00 0.00 0.00 50.25 - 44 0 0 -
08MAY26 440.00 C 0.00 0.00 0.00 40.08 - 36 0 0 -
08MAY26 450.00 C 0.00 0.00 0.00 30.28 - 29 0 0 -
08MAY26 460.00 C 0.00 0.00 0.00 22.40 - 31 0 0 -
08MAY26 470.00 C 15.20 15.20 15.20 14.77 - 29 2 2 -
08MAY26 480.00 C 12.00 12.00 8.60 8.68 - 27 84 80 -
08MAY26 490.00 C 9.24 9.24 5.00 4.92 - 28 920 644 -
08MAY26 500.00 C 5.49 5.75 2.88 2.61 - 28 2,285 904 -
08MAY26 510.00 C 3.61 3.61 1.70 1.31 - 29 1,148 778 -
08MAY26 520.00 C 1.90 1.90 1.10 0.62 - 29 321 319 -
08MAY26 530.00 C 1.44 1.44 0.78 0.29 - 30 224 198 -
08MAY26 540.00 C 0.78 0.78 0.57 0.13 - 31 132 86 -
08MAY26 550.00 C 0.45 0.45 0.45 0.06 - 32 30 30 -
08MAY26 560.00 C 0.51 0.51 0.32 0.03 - 33 170 170 -
08MAY26 570.00 C 0.40 0.40 0.35 0.02 - 35 50 50 -
08MAY26 580.00 C 0.20 0.25 0.20 0.01 - 35 20 20 -
08MAY26 590.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
08MAY26 600.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
08MAY26 610.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
28MAY26 360.00 C 0.00 0.00 0.00 120.32 -14.86 65 0 60 0
28MAY26 370.00 C 0.00 0.00 0.00 110.36 -15.18 60 0 14 0
28MAY26 380.00 C 0.00 0.00 0.00 100.99 -14.64 59 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 91.04 -14.32 54 0 60 0
28MAY26 400.00 C 0.00 0.00 0.00 80.40 -14.35 45 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 70.42 -14.65 41 0 28 0
28MAY26 420.00 C 0.00 0.00 0.00 60.45 -14.41 36 5 100 0
28MAY26 430.00 C 53.55 53.55 53.55 50.47 -14.02 31 18 83 +16
28MAY26 440.00 C 43.30 44.31 41.50 42.40 -13.60 33 139 243 +79
28MAY26 450.00 C 35.30 35.80 33.20 34.18 -11.80 32 209 501 +124
28MAY26 460.00 C 32.39 32.39 25.50 26.40 -11.60 30 230 374 +151
28MAY26 470.00 C 25.16 26.78 19.00 19.62 -10.92 29 8,658 8,788 +7,491
28MAY26 480.00 C 19.48 19.48 14.10 13.89 -9.11 28 6,333 7,167 +4,220
28MAY26 490.00 C 14.50 15.00 10.33 9.96 -7.44 29 11,538 8,749 +40
28MAY26 500.00 C 10.88 11.00 7.43 7.06 -5.89 29 5,344 5,485 +799
28MAY26 510.00 C 7.81 8.04 5.50 4.94 -4.55 29 2,708 4,599 +147
28MAY26 520.00 C 5.80 6.00 4.05 3.43 -3.44 30 1,709 13,884 -312
28MAY26 530.00 C 4.43 4.59 3.10 2.35 -2.58 30 1,133 4,638 +120
28MAY26 540.00 C 3.60 3.60 2.40 1.61 -1.91 31 825 4,123 +80
28MAY26 550.00 C 2.80 2.87 1.99 1.09 -1.41 31 1,796 5,924 +681
28MAY26 560.00 C 2.25 2.30 1.66 0.73 -1.03 32 390 8,407 -86
28MAY26 570.00 C 1.89 1.89 1.36 0.51 -0.72 32 184 7,055 +22
28MAY26 580.00 C 1.73 1.73 1.17 0.35 -0.53 33 973 37,842 +265
28MAY26 590.00 C 1.34 1.34 1.01 0.23 -0.40 33 146 50,395 +6
28MAY26 600.00 C 1.20 1.20 0.90 0.16 -0.28 34 447 41,609 +81
28MAY26 610.00 C 0.94 0.94 0.82 0.11 -0.20 34 487 4,422 +390
28MAY26 620.00 C 0.72 0.72 0.72 0.08 -0.15 35 15 4,446 +7
28MAY26 630.00 C 0.64 0.68 0.64 0.06 -0.10 36 16 2,881 +12
28MAY26 640.00 C 0.00 0.00 0.00 0.04 -0.08 36 0 4,002 0
28MAY26 650.00 C 0.60 0.60 0.45 0.03 -0.06 37 121 3,773 +64
28MAY26 660.00 C 0.00 0.00 0.00 0.02 -0.04 37 0 4,845 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 3,380 0
28MAY26 680.00 C 0.35 0.35 0.35 0.01 -0.03 38 30 3,079 0
28MAY26 690.00 C 0.33 0.33 0.33 0.01 -0.02 39 5 378 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 20,485 0
28MAY26 710.00 C 0.22 0.22 0.22 0.01 0.00 42 20 3,122 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 43 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 45 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 49 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 50 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 51 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 52 0 376 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 53 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 55 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 56 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 58 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 60 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 64 0 753 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,419 0
29JUN26 360.00 C 0.00 0.00 0.00 120.32 -14.86 49 0 65 0
29JUN26 370.00 C 0.00 0.00 0.00 110.36 -15.18 45 0 120 0
29JUN26 380.00 C 0.00 0.00 0.00 100.99 -14.64 45 0 279 0
29JUN26 390.00 C 0.00 0.00 0.00 91.04 -14.32 41 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 80.40 -16.04 34 0 131 0
29JUN26 410.00 C 0.00 0.00 0.00 70.42 -14.65 31 0 76 0
29JUN26 420.00 C 0.00 0.00 0.00 60.83 -14.03 29 0 79 0
29JUN26 430.00 C 0.00 0.00 0.00 52.18 -13.27 28 0 61 0
29JUN26 440.00 C 45.60 45.60 45.60 44.62 -12.04 29 25 150 +25
29JUN26 450.00 C 0.00 0.00 0.00 36.88 -11.57 28 0 523 0
29JUN26 460.00 C 32.60 32.60 30.11 31.24 -9.98 29 31 305 +6
29JUN26 470.00 C 30.00 30.00 25.30 25.33 -8.78 28 358 2,365 +117
29JUN26 480.00 C 25.10 25.10 20.00 20.18 -8.46 28 273 2,865 +242
29JUN26 490.00 C 20.14 20.14 16.00 16.33 -7.10 28 2,358 5,483 +2,226
29JUN26 500.00 C 16.39 16.39 12.95 13.12 -5.58 29 3,437 11,961 +2,567
29JUN26 510.00 C 13.53 13.53 10.55 10.46 -4.71 29 1,782 6,451 +1,648
29JUN26 520.00 C 10.95 11.09 8.50 8.36 -3.90 29 423 11,417 0
29JUN26 530.00 C 9.05 9.05 6.84 6.69 -3.16 30 1,317 9,196 +563
29JUN26 540.00 C 8.58 8.58 5.62 5.30 -2.53 30 781 9,831 +112
29JUN26 550.00 C 5.92 6.18 4.65 4.19 -2.06 31 4,428 15,273 +3,617
29JUN26 560.00 C 4.90 4.90 3.79 3.36 -1.64 31 3,172 13,242 +3,085
29JUN26 570.00 C 4.11 4.11 3.30 2.63 -1.31 31 479 10,476 +180
29JUN26 580.00 C 3.60 3.60 2.90 2.13 -1.03 32 304 8,625 +48
29JUN26 590.00 C 3.03 3.03 2.56 1.68 -0.82 32 44 5,137 +12
29JUN26 600.00 C 2.70 2.70 2.20 1.36 -0.63 33 312 26,036 +13
29JUN26 610.00 C 2.15 2.15 2.15 1.08 -0.51 33 2 7,717 0
29JUN26 620.00 C 2.00 2.08 1.80 0.88 -0.38 34 39 19,459 +11
29JUN26 630.00 C 1.70 1.70 1.70 0.69 -0.33 34 1 12,675 0
29JUN26 640.00 C 1.45 1.45 1.45 0.58 -0.24 34 2 5,115 -2
29JUN26 650.00 C 1.49 1.49 1.15 0.46 -0.19 35 45 6,614 +20
29JUN26 660.00 C 1.10 1.20 1.10 0.38 -0.15 35 7 17,946 0
29JUN26 670.00 C 0.00 0.00 0.00 0.32 -0.10 36 0 7,259 0
29JUN26 680.00 C 1.02 1.02 0.95 0.26 -0.09 36 5 13,867 -2
29JUN26 690.00 C 0.75 0.75 0.75 0.22 -0.07 37 2 7,765 -2
29JUN26 700.00 C 0.71 0.77 0.71 0.18 -0.05 37 7 16,760 +7
29JUN26 710.00 C 0.00 0.00 0.00 0.15 -0.05 37 0 1,744 0
29JUN26 720.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 3,793 0
29JUN26 730.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 5,035 0
29JUN26 750.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 5,835 0
29JUN26 760.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 121 0
29JUN26 800.00 C 0.50 0.50 0.50 0.03 -0.01 40 1 17,648 -1
29JUN26 810.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 88 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 112 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 40 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 41 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 42 0 277 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 43 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 44 0 157 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 44 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 45 0 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 46 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 47 0 967 0
30JUL26 360.00 C 0.00 0.00 0.00 120.32 -14.86 41 0 288 0
30JUL26 370.00 C 0.00 0.00 0.00 111.42 -14.12 41 0 210 0
30JUL26 380.00 C 0.00 0.00 0.00 101.47 -14.16 38 0 118 0
30JUL26 390.00 C 0.00 0.00 0.00 92.10 -13.26 36 0 45 0
30JUL26 400.00 C 90.00 90.00 82.50 80.40 -16.59 28 13 40 0
30JUL26 410.00 C 0.00 0.00 0.00 71.45 -13.62 28 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 63.05 -12.90 28 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 55.23 -12.14 28 0 63 0
30JUL26 440.00 C 0.00 0.00 0.00 47.98 -11.34 28 0 60 0
30JUL26 450.00 C 0.00 0.00 0.00 41.28 -10.53 28 0 184 0
30JUL26 460.00 C 39.00 39.00 39.00 36.05 -8.89 28 2 4 +2
30JUL26 470.00 C 31.06 31.06 30.43 30.64 -9.19 28 70 400 +40
30JUL26 480.00 C 29.59 29.59 25.15 25.66 -7.82 28 518 1,899 +501
30JUL26 490.00 C 25.93 25.93 21.25 21.51 -7.29 28 167 1,953 0
30JUL26 500.00 C 20.41 20.43 17.88 17.91 -6.26 28 765 3,242 +221
30JUL26 510.00 C 18.50 18.50 15.02 14.96 -5.34 28 179 1,573 +20
30JUL26 520.00 C 16.12 16.12 12.68 12.34 -4.51 29 209 785 +124
30JUL26 530.00 C 13.17 13.17 10.76 10.13 -3.75 29 528 1,159 +271
30JUL26 540.00 C 10.68 10.68 9.12 8.37 -3.10 29 698 1,027 +459
30JUL26 550.00 C 9.40 9.60 7.75 6.77 -2.55 29 1,767 7,303 +953
30JUL26 560.00 C 8.12 8.12 6.65 5.58 -2.01 29 150 3,139 +118
30JUL26 570.00 C 6.84 6.84 5.83 4.51 -1.64 29 714 4,239 +669
30JUL26 580.00 C 5.70 5.70 5.15 3.68 -1.21 30 1,283 3,739 +1,271
30JUL26 590.00 C 5.31 5.31 4.50 2.98 -0.99 30 1,866 2,429 +1,224
30JUL26 600.00 C 3.97 4.49 3.96 2.42 -0.70 30 1,322 2,993 +1,310
30JUL26 610.00 C 4.00 4.00 3.52 1.95 -0.57 30 1,652 6,696 +1,632
30JUL26 620.00 C 3.38 3.38 3.15 1.59 -0.38 30 1,445 9,536 +1,405
30JUL26 630.00 C 2.97 2.99 2.85 1.27 -0.30 31 2,036 5,442 +1,198
30JUL26 640.00 C 2.66 2.66 2.66 1.04 -0.18 31 30 191 +29
30JUL26 650.00 C 2.39 2.50 2.25 0.82 -0.15 31 35 1,155 -4
30JUL26 660.00 C 2.15 2.25 2.15 0.68 -0.07 31 90 511 +30
30JUL26 670.00 C 0.00 0.00 0.00 0.55 -0.05 31 0 1,231 0
30JUL26 680.00 C 1.74 1.82 1.74 0.44 -0.01 31 553 1,296 +493
30JUL26 690.00 C 0.00 0.00 0.00 0.37 0.00 32 0 447 0
30JUL26 700.00 C 0.00 0.00 0.00 0.29 +0.01 32 0 853 0
30JUL26 710.00 C 0.00 0.00 0.00 0.24 +0.02 32 0 220 0
30JUL26 720.00 C 1.20 1.25 1.20 0.20 +0.03 32 8 172 +8
30JUL26 730.00 C 1.10 1.12 1.09 0.16 +0.03 33 3 1,665 +1
30JUL26 740.00 C 0.00 0.00 0.00 0.13 +0.02 33 0 50 0
30JUL26 750.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 30 0
30JUL26 760.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30JUL26 770.00 C 0.82 0.83 0.80 0.08 +0.01 34 11 19 +11
30JUL26 780.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 1 0
30JUL26 790.00 C 0.00 0.00 0.00 0.05 0.00 34 0 25 0
30JUL26 800.00 C 0.90 0.90 0.90 0.04 0.00 34 2 53 0
29SEP26 360.00 C 0.00 0.00 0.00 123.25 -12.44 37 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 113.68 -12.61 35 0 150 0
29SEP26 380.00 C 0.00 0.00 0.00 104.44 -11.59 34 0 186 0
29SEP26 390.00 C 0.00 0.00 0.00 95.60 -13.05 32 0 139 0
29SEP26 400.00 C 90.00 90.00 90.00 87.17 -12.73 32 10 235 +10
29SEP26 410.00 C 0.00 0.00 0.00 76.75 -13.04 28 0 376 0
29SEP26 420.00 C 0.00 0.00 0.00 69.33 -12.45 28 0 32 0
29SEP26 430.00 C 0.00 0.00 0.00 62.35 -11.97 28 0 191 0
29SEP26 440.00 C 0.00 0.00 0.00 55.64 -11.49 28 0 32 0
29SEP26 450.00 C 0.00 0.00 0.00 51.01 -9.32 29 0 122 0
29SEP26 460.00 C 0.00 0.00 0.00 45.11 -10.57 29 0 69 0
29SEP26 470.00 C 43.50 43.50 39.20 39.81 -9.61 29 22 602 +22
29SEP26 480.00 C 38.15 38.15 34.50 34.95 -8.91 29 47 705 +5
29SEP26 490.00 C 33.70 33.70 30.00 30.47 -8.02 29 284 1,185 -64
29SEP26 500.00 C 29.91 29.91 26.74 26.70 -7.26 29 630 3,605 +597
29SEP26 510.00 C 26.00 26.33 23.95 23.04 -6.57 28 53 2,888 +53
29SEP26 520.00 C 23.70 24.41 20.90 20.08 -5.88 28 203 3,757 +1
29SEP26 530.00 C 21.69 21.69 18.21 17.19 -5.35 28 2,363 5,457 +1,689
29SEP26 540.00 C 18.75 18.75 16.30 14.90 -4.64 28 34 2,175 -26
29SEP26 550.00 C 17.04 17.10 14.10 12.64 -4.19 28 1,740 19,685 +122
29SEP26 560.00 C 13.32 13.32 12.92 10.92 -3.57 29 12 3,559 +12
29SEP26 570.00 C 11.34 11.34 11.34 9.19 -3.18 28 3 2,868 +3
29SEP26 580.00 C 11.32 11.32 10.01 7.90 -2.70 29 1,718 6,112 -352
29SEP26 590.00 C 9.88 10.09 9.04 6.65 -2.30 29 8 856 +2
29SEP26 600.00 C 9.40 9.45 8.00 5.65 -2.01 29 2,425 14,838 +868
29SEP26 610.00 C 8.60 8.60 7.20 4.77 -1.60 29 54 5,756 +32
29SEP26 620.00 C 6.90 6.90 6.50 3.99 -1.46 29 34 4,851 +29
29SEP26 630.00 C 0.00 0.00 0.00 3.39 -1.15 29 0 4,774 0
29SEP26 640.00 C 5.48 5.50 5.48 2.79 -1.04 29 77 7,368 +43
29SEP26 650.00 C 5.80 5.80 5.00 2.38 -0.82 29 60 31,111 +29
29SEP26 660.00 C 4.70 4.70 4.63 1.98 -0.66 29 32 7,106 +31
29SEP26 670.00 C 0.00 0.00 0.00 1.64 -0.59 29 0 2,674 0
29SEP26 680.00 C 0.00 0.00 0.00 1.39 -0.42 29 0 10,391 0
29SEP26 690.00 C 0.00 0.00 0.00 1.14 -0.38 29 0 525 0
29SEP26 700.00 C 3.54 3.54 3.40 0.95 -0.31 29 37 2,525 +4
29SEP26 710.00 C 0.00 0.00 0.00 0.80 -0.22 29 0 559 0
29SEP26 720.00 C 0.00 0.00 0.00 0.65 -0.21 29 0 1,901 0
29SEP26 730.00 C 0.00 0.00 0.00 0.55 -0.14 29 0 417 0
29SEP26 740.00 C 0.00 0.00 0.00 0.46 -0.11 29 0 648 0
29SEP26 750.00 C 2.63 2.63 2.63 0.37 -0.10 29 30 1,673 -30
29SEP26 760.00 C 2.41 2.43 2.41 0.31 -0.06 29 60 1,286 -2
29SEP26 770.00 C 2.27 2.41 2.27 0.26 -0.05 29 420 1,502 +314
29SEP26 780.00 C 2.29 2.32 2.22 0.21 -0.04 29 510 2,122 +300
29SEP26 790.00 C 0.00 0.00 0.00 0.17 -0.03 29 0 489 0
29SEP26 800.00 C 1.93 1.94 1.93 0.15 -0.02 29 52 821 0
29SEP26 810.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.10 0.00 30 0 468 0
29SEP26 830.00 C 1.52 1.52 1.52 0.09 +0.01 30 30 36 +30
29SEP26 840.00 C 0.00 0.00 0.00 0.07 0.00 30 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.05 0.00 29 0 303 0
29SEP26 860.00 C 0.00 0.00 0.00 0.04 0.00 29 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.03 0.00 29 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.02 0.00 29 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 28 0 91 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 29 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 29 0 892 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 30 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 31 0 109 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 32 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 33 0 737 0
30DEC26 360.00 C 0.00 0.00 0.00 127.81 -13.91 33 0 181 0
30DEC26 370.00 C 0.00 0.00 0.00 119.15 -13.53 32 0 30 0
30DEC26 380.00 C 0.00 0.00 0.00 110.79 -13.24 32 0 422 0
30DEC26 390.00 C 0.00 0.00 0.00 102.64 -12.91 31 0 221 0
30DEC26 400.00 C 102.00 102.00 102.00 94.97 -12.45 31 1 1,035 0
30DEC26 410.00 C 0.00 0.00 0.00 87.42 -12.16 30 0 63 0
30DEC26 420.00 C 0.00 0.00 0.00 78.15 -13.91 28 0 311 0
30DEC26 430.00 C 0.00 0.00 0.00 72.34 -12.59 29 0 128 0
30DEC26 440.00 C 0.00 0.00 0.00 67.47 -8.35 29 0 85 0
30DEC26 450.00 C 68.11 68.11 68.11 59.58 -10.01 28 11 936 +11
30DEC26 460.00 C 0.00 0.00 0.00 55.93 -7.77 29 0 66 0
30DEC26 470.00 C 0.00 0.00 0.00 50.62 -7.51 29 0 281 0
30DEC26 480.00 C 52.00 52.00 46.20 45.86 -8.75 29 73 2,078 -30
30DEC26 490.00 C 47.00 47.00 41.70 41.35 -8.15 29 49 1,385 +1
30DEC26 500.00 C 43.60 43.60 37.70 37.20 -7.84 29 253 1,685 -68
30DEC26 510.00 C 38.50 38.50 34.44 33.51 -7.12 29 157 1,434 +154
30DEC26 520.00 C 35.00 35.09 31.11 29.85 -7.03 28 131 2,169 +99
30DEC26 530.00 C 31.59 32.40 28.30 26.89 -6.37 28 190 2,521 +38
30DEC26 540.00 C 27.56 27.78 25.60 23.94 -5.97 28 151 1,784 +1
30DEC26 550.00 C 26.80 26.80 23.20 21.34 -5.67 28 666 10,327 +564
30DEC26 560.00 C 21.63 21.63 21.00 19.04 -5.08 28 47 2,691 +45
30DEC26 570.00 C 21.00 21.00 20.59 16.73 -5.00 28 11 4,794 +11
30DEC26 580.00 C 19.48 19.48 17.75 14.96 -4.53 28 57 5,164 +54
30DEC26 590.00 C 17.00 17.00 17.00 13.23 -4.03 28 1 3,327 0
30DEC26 600.00 C 16.96 16.96 14.71 11.59 -3.99 28 177 13,798 +95
30DEC26 610.00 C 15.35 15.35 13.50 10.32 -3.57 28 40 2,433 -4
30DEC26 620.00 C 14.33 14.33 13.00 9.05 -3.22 28 31 7,476 0
30DEC26 630.00 C 12.90 12.90 11.22 7.91 -3.13 28 67 1,752 -54
30DEC26 640.00 C 11.60 11.60 10.70 7.01 -2.81 28 69 2,708 +69
30DEC26 650.00 C 10.75 11.99 9.70 6.11 -2.50 28 97 2,683 +41
30DEC26 660.00 C 10.66 10.66 9.00 5.32 -2.43 28 45 2,208 +22
30DEC26 670.00 C 9.34 9.35 9.34 4.70 -2.19 28 4 1,064 +4
30DEC26 680.00 C 8.70 8.70 8.70 4.09 -1.94 28 2 1,573 +2
30DEC26 690.00 C 8.30 8.30 7.29 3.52 -1.87 28 11 481 +9
30DEC26 700.00 C 7.80 8.04 6.88 3.12 -1.69 28 53 15,524 +18
30DEC26 710.00 C 6.50 6.50 6.50 2.71 -1.52 28 77 360 0
30DEC26 720.00 C 0.00 0.00 0.00 2.31 -1.40 28 2 1,765 0
30DEC26 730.00 C 0.00 0.00 0.00 2.04 -1.29 28 0 398 0
30DEC26 740.00 C 0.00 0.00 0.00 1.78 -1.17 28 0 4,551 0
30DEC26 750.00 C 4.48 4.48 4.48 1.52 -1.05 28 12 12,490 +12
30DEC26 760.00 C 0.00 0.00 0.00 1.31 -0.97 28 0 2,638 0
30DEC26 770.00 C 0.00 0.00 0.00 1.16 -0.88 28 0 432 0
30DEC26 780.00 C 0.00 0.00 0.00 1.00 -0.80 28 0 1,833 0
30DEC26 790.00 C 0.00 0.00 0.00 0.84 -0.72 28 0 95 0
30DEC26 800.00 C 3.98 4.23 3.98 0.74 -0.65 28 47 682 +29
30DEC26 810.00 C 0.00 0.00 0.00 0.64 -0.56 28 0 37 0
30DEC26 820.00 C 0.00 0.00 0.00 0.55 -0.51 28 0 225 0
30DEC26 830.00 C 2.92 2.92 2.92 0.46 -0.46 28 5 158 0
30DEC26 840.00 C 3.61 3.61 3.56 0.41 -0.40 28 60 107 +35
30DEC26 850.00 C 0.00 0.00 0.00 0.34 -0.39 28 0 335 0
30DEC26 860.00 C 0.00 0.00 0.00 0.29 -0.36 28 0 13 0
30DEC26 870.00 C 0.00 0.00 0.00 0.24 -0.33 28 0 2 0
30DEC26 880.00 C 0.00 0.00 0.00 0.22 -0.27 28 0 130 0
30DEC26 890.00 C 0.00 0.00 0.00 0.19 -0.25 28 0 79 0
30DEC26 900.00 C 0.00 0.00 0.00 0.16 -0.23 28 0 443 0
30DEC26 910.00 C 0.00 0.00 0.00 0.13 -0.22 28 0 861 0
30DEC26 920.00 C 0.00 0.00 0.00 0.12 -0.18 28 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.10 -0.16 28 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.09 -0.15 28 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.07 -0.14 28 0 76 0
30DEC26 960.00 C 0.00 0.00 0.00 0.06 -0.13 28 0 36 0
30DEC26 970.00 C 1.93 1.93 1.93 0.05 -0.11 28 5 99 +5
30DEC26 980.00 C 0.00 0.00 0.00 0.04 -0.10 28 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.03 -0.10 27 0 43 0
30DEC26 1,000.00 C 1.76 1.76 1.73 0.02 -0.10 27 9 2,312 +9
30MAR27 360.00 C 143.29 143.29 134.10 135.24 -12.72 35 60 65 +60
30MAR27 370.00 C 130.00 130.00 128.10 127.01 -12.48 34 2 158 +2
30MAR27 380.00 C 120.00 120.00 120.00 118.73 -12.58 33 10 194 +10
30MAR27 390.00 C 0.00 0.00 0.00 111.07 -12.14 32 0 109 0
30MAR27 400.00 C 0.00 0.00 0.00 103.90 -11.71 32 2 646 0
30MAR27 410.00 C 0.00 0.00 0.00 96.87 -11.13 31 0 14 0
30MAR27 420.00 C 91.00 96.47 90.00 87.33 -13.58 29 5 1,966 +1
30MAR27 430.00 C 0.00 0.00 0.00 80.90 -13.06 29 0 43 0
30MAR27 440.00 C 0.00 0.00 0.00 77.00 -7.71 30 0 91 0
30MAR27 450.00 C 76.50 76.50 71.60 70.84 -7.82 30 4 250 +4
30MAR27 460.00 C 0.00 0.00 0.00 65.26 -7.35 29 0 11 0
30MAR27 470.00 C 60.40 60.40 60.40 59.66 -7.49 29 2 64 0
30MAR27 480.00 C 61.60 61.60 55.40 54.59 -9.11 29 125 459 +39
30MAR27 490.00 C 57.20 57.20 51.48 49.77 -8.60 28 46 268 -28
30MAR27 500.00 C 52.72 52.72 46.50 45.59 -8.10 28 56 1,206 +50
30MAR27 510.00 C 46.46 46.46 44.00 42.16 -7.37 29 3 495 -2
30MAR27 520.00 C 40.60 40.60 39.66 38.74 -6.99 29 7 238 0
30MAR27 530.00 C 0.00 0.00 0.00 35.45 -6.90 29 0 2,102 0
30MAR27 540.00 C 33.70 33.70 33.70 32.75 -6.23 29 1 193 +1
30MAR27 550.00 C 31.66 31.70 31.00 30.05 -5.91 29 28 477 +15
30MAR27 560.00 C 29.50 29.50 29.50 27.41 -5.90 29 1 2,342 0
30MAR27 570.00 C 28.51 28.51 26.38 25.35 -5.31 29 214 1,259 -119
30MAR27 580.00 C 27.24 27.24 24.62 23.29 -4.88 29 7 1,419 -3
30MAR27 590.00 C 24.79 24.79 24.79 21.23 -4.93 29 2 1,404 +2
30MAR27 600.00 C 22.40 22.40 21.15 19.56 -4.58 29 50 3,263 -21
30MAR27 610.00 C 22.00 22.00 22.00 18.04 -4.10 29 1 1,802 0
30MAR27 620.00 C 19.50 19.50 19.50 16.52 -3.98 29 1 2,464 +1
30MAR27 630.00 C 17.70 17.70 16.80 15.02 -4.00 30 9 1,141 +2
30MAR27 640.00 C 16.98 16.98 15.44 13.94 -3.61 30 410 835 +198
30MAR27 650.00 C 14.58 14.58 14.40 12.86 -3.22 30 4 595 +2
30MAR27 660.00 C 13.50 13.50 13.50 11.78 -3.16 30 2 125 0
30MAR27 670.00 C 0.00 0.00 0.00 10.71 -3.19 30 0 1,936 0
30MAR27 680.00 C 0.00 0.00 0.00 9.95 -2.91 30 0 768 0
30MAR27 690.00 C 0.00 0.00 0.00 9.22 -2.61 30 0 232 0
30MAR27 700.00 C 11.07 11.07 9.73 8.48 -2.45 30 21 1,699 +1
30MAR27 710.00 C 0.00 0.00 0.00 7.75 -2.47 30 0 59 0
30MAR27 720.00 C 9.60 9.60 9.60 7.13 -2.38 31 10 39 -10
30MAR27 730.00 C 0.00 0.00 0.00 6.64 -2.17 31 0 4 0
30MAR27 740.00 C 8.30 8.30 8.30 6.15 -1.96 31 1 2,530 0
30MAR27 750.00 C 8.50 8.50 8.50 5.67 -1.86 31 2 98 +1
30MAR27 760.00 C 0.00 0.00 0.00 5.19 -1.88 31 0 9 0
30MAR27 770.00 C 0.00 0.00 0.00 4.79 -1.82 31 0 129 0
30MAR27 780.00 C 0.00 0.00 0.00 4.48 -1.68 31 0 124 0
30MAR27 790.00 C 0.00 0.00 0.00 4.17 -1.53 31 0 42 0
30MAR27 800.00 C 0.00 0.00 0.00 3.87 -1.38 31 0 228 0
30MAR27 810.00 C 0.00 0.00 0.00 3.46 -1.50 31 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 3.17 -1.50 31 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 2.96 -1.43 31 0 71 0
30MAR27 840.00 C 0.00 0.00 0.00 2.78 -1.32 32 0 45 0
30MAR27 850.00 C 5.50 5.50 4.80 2.68 -1.14 32 7 695 -1
TOTAL CALL 148,385 1,246,045 +43,482
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 124 0 195 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 113 0 287 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,320 0
29APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 92 0 484 0
29APR26 400.00 P 0.05 0.05 0.05 0.02 +0.01 86 30 1,337 0
29APR26 410.00 P 0.00 0.00 0.00 0.03 +0.02 78 0 770 0
29APR26 420.00 P 0.00 0.00 0.00 0.06 +0.05 73 0 2,072 0
29APR26 430.00 P 0.10 0.10 0.10 0.10 +0.07 65 90 1,426 0
29APR26 440.00 P 0.14 0.15 0.09 0.18 +0.12 57 551 2,752 -60
29APR26 450.00 P 0.20 0.26 0.18 0.37 +0.23 50 426 5,734 +232
29APR26 460.00 P 0.28 0.55 0.26 0.81 +0.50 43 2,090 9,704 +509
29APR26 470.00 P 0.66 1.76 0.55 1.94 +1.17 36 4,196 8,189 -1,048
29APR26 480.00 P 1.82 5.59 1.50 4.86 +3.04 29 4,774 18,096 -2,042
29APR26 490.00 P 5.99 12.95 4.73 12.55 +8.34 34 1,001 12,371 -68
29APR26 500.00 P 12.00 22.10 12.00 21.74 +11.84 38 4,222 15,573 -451
29APR26 510.00 P 20.00 32.00 20.00 31.49 +13.90 42 447 14,036 -29
29APR26 520.00 P 31.00 41.82 31.00 41.42 +14.24 46 550 8,168 -44
29APR26 530.00 P 42.48 52.45 40.09 51.40 +14.60 0 284 6,203 -246
29APR26 540.00 P 50.98 61.60 49.80 61.40 +14.54 0 168 5,880 -32
29APR26 550.00 P 61.00 71.51 59.83 71.40 +13.10 0 551 2,636 -1,658
29APR26 560.00 P 72.44 81.60 69.80 81.40 +13.31 0 125 2,773 -103
29APR26 570.00 P 80.50 90.31 80.50 91.40 +13.44 0 102 452 -1,895
29APR26 580.00 P 90.00 100.98 90.00 101.40 +13.60 0 12 126 -2,074
29APR26 590.00 P 110.00 110.00 110.00 111.40 +14.80 0 9 525 -1,945
29APR26 600.00 P 110.40 120.30 110.40 121.40 +14.80 0 1,317 457 -4,154
29APR26 610.00 P 0.00 0.00 0.00 131.40 +14.80 0 0 599 0
29APR26 620.00 P 138.00 138.00 138.00 141.40 +14.80 0 3 135 0
29APR26 630.00 P 150.50 150.50 150.50 151.40 +14.80 0 1 315 0
29APR26 640.00 P 0.00 0.00 0.00 161.40 +14.80 0 0 382 0
29APR26 650.00 P 0.00 0.00 0.00 171.40 +14.80 0 0 0 0
29APR26 660.00 P 180.00 180.10 180.00 181.40 +12.26 0 10 0 0
29APR26 670.00 P 0.00 0.00 0.00 191.40 +14.71 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 201.40 +14.80 0 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 211.40 +14.80 0 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 221.40 +14.80 0 0 15 0
29APR26 710.00 P 0.00 0.00 0.00 231.40 +14.69 0 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 241.40 +14.80 0 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 251.40 +14.71 0 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 261.40 +14.80 0 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 271.40 +14.80 0 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 281.40 +14.69 0 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 291.40 +14.80 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 301.40 +14.80 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 311.40 +14.80 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 321.40 +14.80 0 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 331.40 +14.80 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 341.40 +14.80 0 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 351.40 +14.80 0 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 361.40 +14.80 0 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 371.40 +14.80 0 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 381.40 +14.80 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 391.40 +14.80 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 401.40 +14.80 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 411.40 +14.80 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 421.40 +14.80 0 0 30 0
29APR26 910.00 P 0.00 0.00 0.00 431.40 +14.80 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 441.40 +14.80 0 0 0 0
30APR26 370.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
30APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30APR26 400.00 P 0.00 0.00 0.00 0.02 +0.01 70 0 0 0
30APR26 410.00 P 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
30APR26 420.00 P 0.00 0.00 0.00 0.06 +0.05 59 0 0 0
30APR26 430.00 P 0.00 0.00 0.00 0.10 +0.07 53 0 30 0
30APR26 440.00 P 0.00 0.00 0.00 0.22 +0.16 48 0 31 0
30APR26 450.00 P 0.35 0.35 0.24 0.50 +0.36 44 73 375 +21
30APR26 460.00 P 0.34 0.90 0.29 1.15 +0.84 39 335 643 +162
30APR26 470.00 P 0.90 2.56 0.90 2.63 +1.86 34 1,553 1,308 +743
30APR26 480.00 P 2.64 6.50 2.13 5.89 +4.01 29 1,779 2,586 +815
30APR26 490.00 P 6.28 13.22 5.69 12.73 +8.13 29 178 1,744 +106
30APR26 500.00 P 13.50 22.00 12.00 21.94 +11.54 35 135 2,103 -43
30APR26 510.00 P 22.00 30.40 22.00 31.54 +13.28 37 36 3,381 -30
30APR26 520.00 P 0.00 0.00 0.00 41.42 +13.79 39 11 1,221 0
30APR26 530.00 P 50.00 50.00 50.00 51.40 +14.28 0 11 40 -11
30APR26 540.00 P 0.00 0.00 0.00 61.40 +14.54 0 10 56 0
30APR26 550.00 P 0.00 0.00 0.00 71.40 +12.97 0 0 1 0
30APR26 560.00 P 0.00 0.00 0.00 81.40 +13.31 0 0 0 0
30APR26 570.00 P 0.00 0.00 0.00 91.40 +13.44 0 0 0 0
30APR26 580.00 P 0.00 0.00 0.00 101.40 +13.60 0 0 0 0
30APR26 590.00 P 0.00 0.00 0.00 111.40 +14.80 0 0 0 0
30APR26 600.00 P 0.00 0.00 0.00 121.40 +14.80 0 0 0 0
30APR26 610.00 P 0.00 0.00 0.00 131.40 +14.80 0 0 0 0
30APR26 620.00 P 0.00 0.00 0.00 141.40 +14.80 0 0 0 0
30APR26 630.00 P 0.00 0.00 0.00 151.40 +14.80 0 0 0 0
30APR26 640.00 P 0.00 0.00 0.00 161.40 +14.80 0 0 0 0
08MAY26 370.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
08MAY26 380.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
08MAY26 390.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
08MAY26 400.00 P 0.00 0.00 0.00 0.02 - 37 0 0 -
08MAY26 410.00 P 0.00 0.00 0.00 0.04 - 34 0 0 -
08MAY26 420.00 P 0.25 0.30 0.25 0.10 - 33 42 30 -
08MAY26 430.00 P 0.39 0.50 0.37 0.26 - 32 96 81 -
08MAY26 440.00 P 0.70 0.81 0.70 0.62 - 31 136 134 -
08MAY26 450.00 P 0.79 1.41 0.78 1.31 - 29 978 933 -
08MAY26 460.00 P 1.25 2.80 1.25 2.73 - 28 629 361 -
08MAY26 470.00 P 2.28 5.45 2.28 5.25 - 27 431 360 -
08MAY26 480.00 P 5.35 9.80 4.80 9.24 - 26 677 478 -
08MAY26 490.00 P 9.20 15.70 9.20 15.41 - 26 453 406 -
08MAY26 500.00 P 16.00 23.05 14.50 23.66 - 28 30 30 -
08MAY26 510.00 P 29.58 29.80 29.58 31.96 - 25 25 25 -
08MAY26 520.00 P 41.50 41.50 41.50 41.78 - 29 12 12 -
08MAY26 530.00 P 0.00 0.00 0.00 51.51 - 30 10 10 -
08MAY26 540.00 P 54.35 60.00 54.35 61.41 - 31 13 11 -
08MAY26 550.00 P 0.00 0.00 0.00 71.40 - 0 0 0 -
08MAY26 560.00 P 0.00 0.00 0.00 81.40 - 0 0 0 -
08MAY26 570.00 P 0.00 0.00 0.00 91.40 - 0 0 0 -
08MAY26 580.00 P 0.00 0.00 0.00 101.40 - 0 0 0 -
08MAY26 590.00 P 0.00 0.00 0.00 111.40 - 0 0 0 -
08MAY26 600.00 P 0.00 0.00 0.00 121.40 - 0 0 0 -
08MAY26 610.00 P 0.00 0.00 0.00 131.40 - 0 0 0 -
28MAY26 360.00 P 0.15 0.16 0.15 0.06 +0.05 36 108 606 +108
28MAY26 370.00 P 0.00 0.00 0.00 0.11 +0.08 35 0 89 0
28MAY26 380.00 P 0.30 0.40 0.30 0.21 +0.16 34 23 1,382 +23
28MAY26 390.00 P 0.46 0.63 0.46 0.39 +0.28 34 244 909 +210
28MAY26 400.00 P 0.57 0.87 0.57 0.69 +0.46 33 107 1,296 +14
28MAY26 410.00 P 0.80 1.22 0.80 1.11 +0.66 32 202 1,277 +109
28MAY26 420.00 P 1.08 1.75 1.08 1.82 +1.00 31 321 5,248 +259
28MAY26 430.00 P 1.50 2.72 1.50 2.88 +1.45 30 947 3,253 +228
28MAY26 440.00 P 2.35 4.20 2.34 4.40 +2.12 30 896 6,845 +298
28MAY26 450.00 P 3.73 6.48 3.50 6.57 +2.89 29 2,085 11,757 +339
28MAY26 460.00 P 5.42 9.58 5.42 9.51 +3.85 28 1,880 12,067 +708
28MAY26 470.00 P 8.08 13.94 8.08 13.30 +4.97 27 1,569 9,215 +431
28MAY26 480.00 P 12.00 19.30 12.00 18.01 +6.19 26 2,759 13,056 +620
28MAY26 490.00 P 18.20 25.87 17.73 24.73 +8.42 27 705 13,042 +88
28MAY26 500.00 P 25.12 33.00 24.00 31.50 +9.32 26 649 11,398 +420
28MAY26 510.00 P 32.00 41.30 31.00 39.88 +10.97 27 580 11,556 +87
28MAY26 520.00 P 37.88 50.00 37.88 48.00 +10.66 26 284 6,892 -72
28MAY26 530.00 P 52.00 59.15 52.00 57.50 +12.45 27 129 5,781 -1
28MAY26 540.00 P 58.00 68.00 58.00 65.43 +11.12 0 104 5,093 +43
28MAY26 550.00 P 70.00 77.75 70.00 74.67 +13.21 0 221 4,901 +141
28MAY26 560.00 P 77.00 79.54 77.00 85.78 +13.36 0 11 4,975 +11
28MAY26 570.00 P 90.00 95.42 90.00 93.54 +13.28 0 15 1,554 +15
28MAY26 580.00 P 91.24 105.60 91.24 105.45 +14.05 0 119 934 +91
28MAY26 590.00 P 106.67 115.59 96.00 112.69 +10.46 0 292 773 -177
28MAY26 600.00 P 123.00 124.33 123.00 122.32 +10.40 0 14 800 -9
28MAY26 610.00 P 0.00 0.00 0.00 135.24 +14.33 0 0 2,689 0
28MAY26 620.00 P 135.12 143.06 135.12 145.11 +13.61 0 122 304 +61
28MAY26 630.00 P 155.40 155.40 154.24 154.24 +15.02 0 68 139 0
28MAY26 640.00 P 0.00 0.00 0.00 163.98 +14.49 0 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 174.30 +14.15 0 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 185.10 +15.94 0 0 1,743 0
28MAY26 670.00 P 0.00 0.00 0.00 194.83 +14.79 0 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 204.99 +15.01 0 0 62 0
28MAY26 690.00 P 0.00 0.00 0.00 215.02 +15.08 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 224.76 +14.85 0 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 234.77 +14.89 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 244.74 +14.89 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 253.71 +13.90 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 264.69 +14.90 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 274.92 +15.16 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 284.67 +14.93 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 294.82 +15.11 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 304.63 +14.94 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 314.87 +15.21 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 324.77 +15.13 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 334.75 +15.13 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 344.55 +14.95 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 354.52 +14.94 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 364.51 +14.95 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 374.49 +14.95 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 383.56 +14.89 0 0 30 0
28MAY26 870.00 P 0.00 0.00 0.00 394.59 +15.42 0 0 60 0
28MAY26 880.00 P 0.00 0.00 0.00 404.53 +14.83 0 0 120 0
28MAY26 890.00 P 0.00 0.00 0.00 414.59 +15.89 0 0 100 0
28MAY26 900.00 P 0.00 0.00 0.00 424.41 +15.03 0 0 120 0
29JUN26 360.00 P 0.66 0.74 0.66 0.26 +0.17 30 6 1,989 +6
29JUN26 370.00 P 0.85 1.01 0.85 0.46 +0.28 30 2 271 +2
29JUN26 380.00 P 0.99 1.33 0.98 0.78 +0.44 30 58 4,158 +8
29JUN26 390.00 P 1.23 1.70 1.23 1.26 +0.67 29 355 1,203 +335
29JUN26 400.00 P 1.60 2.31 1.60 1.98 +0.97 29 234 2,742 +74
29JUN26 410.00 P 2.10 2.97 2.10 2.98 +1.35 29 17 1,952 +7
29JUN26 420.00 P 2.97 4.35 2.97 4.13 +1.59 28 299 2,518 +87
29JUN26 430.00 P 4.01 6.06 3.96 5.88 +2.13 28 316 4,168 +109
29JUN26 440.00 P 5.67 8.25 5.67 8.18 +2.95 28 1,022 5,244 +888
29JUN26 450.00 P 7.70 11.21 7.70 11.06 +3.71 27 5,679 12,591 +5,237
29JUN26 460.00 P 10.30 14.87 10.30 14.60 +4.55 27 816 12,601 +604
29JUN26 470.00 P 14.30 19.19 14.08 18.81 +5.45 27 1,054 6,762 +803
29JUN26 480.00 P 18.26 24.45 18.26 23.72 +6.40 26 1,992 9,935 +646
29JUN26 490.00 P 24.80 31.00 24.80 29.83 +7.88 26 219 17,140 -114
29JUN26 500.00 P 30.66 38.00 30.03 36.55 +9.24 26 301 22,531 -91
29JUN26 510.00 P 37.00 47.00 37.00 44.20 +10.49 27 1,704 15,819 -1,512
29JUN26 520.00 P 43.00 53.50 43.00 53.12 +11.82 29 323 13,675 +4
29JUN26 530.00 P 54.00 62.00 54.00 59.97 +10.36 26 47 5,056 +10
29JUN26 540.00 P 64.00 69.00 64.00 68.15 +10.45 25 178 7,801 -63
29JUN26 550.00 P 68.87 78.00 68.80 78.00 +11.78 27 92 8,932 +22
29JUN26 560.00 P 75.24 89.06 75.24 87.66 +12.22 28 3,824 12,183 -2,605
29JUN26 570.00 P 94.03 98.00 93.99 94.92 +10.83 0 164 5,039 +68
29JUN26 580.00 P 103.99 107.21 103.36 105.45 +14.05 0 240 9,511 +30
29JUN26 590.00 P 110.18 112.00 110.18 113.53 +11.30 0 61 3,557 +31
29JUN26 600.00 P 126.00 127.50 126.00 124.75 +12.83 0 84 5,608 -84
29JUN26 610.00 P 0.00 0.00 0.00 135.24 +9.77 0 0 2,049 0
29JUN26 620.00 P 143.05 143.05 143.00 145.11 +10.46 0 33 7,109 +33
29JUN26 630.00 P 151.86 155.75 151.86 155.02 +10.79 0 245 3,549 +92
29JUN26 640.00 P 164.52 165.00 164.35 166.19 +14.94 34 93 3,323 +15
29JUN26 650.00 P 0.00 0.00 0.00 174.30 +14.06 0 0 1,733 0
29JUN26 660.00 P 0.00 0.00 0.00 186.28 +17.12 39 0 6,053 0
29JUN26 670.00 P 0.00 0.00 0.00 194.83 +14.79 0 0 331 0
29JUN26 680.00 P 204.10 204.20 204.10 205.06 +15.05 0 3 306 0
29JUN26 690.00 P 0.00 0.00 0.00 215.03 +15.04 0 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 225.00 +15.05 0 0 1,038 0
29JUN26 710.00 P 0.00 0.00 0.00 234.96 +15.05 0 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 244.94 +15.09 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 254.89 +15.08 0 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 264.84 +15.05 0 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 274.92 +15.14 0 0 39 0
29JUN26 760.00 P 0.00 0.00 0.00 284.85 +15.09 0 0 215 0
29JUN26 770.00 P 0.00 0.00 0.00 294.82 +15.11 0 0 111 0
29JUN26 780.00 P 0.00 0.00 0.00 304.81 +15.10 0 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 314.87 +15.21 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 324.77 +15.11 0 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 334.84 +15.22 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 344.73 +15.13 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 354.71 +15.13 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 364.70 +15.12 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 374.68 +15.14 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 384.67 +15.32 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 394.65 +15.29 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 404.66 +14.96 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 414.62 +15.16 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 424.61 +15.23 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 434.59 +15.13 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 443.33 +13.91 0 0 0 0
30JUL26 360.00 P 1.19 1.48 1.18 0.70 +0.40 29 123 840 +103
30JUL26 370.00 P 1.39 1.75 1.39 1.12 +0.60 29 63 141 +63
30JUL26 380.00 P 1.86 2.32 1.86 1.72 +0.85 29 5 6,898 +3
30JUL26 390.00 P 2.25 2.99 2.25 2.55 +1.18 28 8 484 +2
30JUL26 400.00 P 2.97 3.86 2.97 3.67 +1.59 28 93 809 +89
30JUL26 410.00 P 3.79 5.18 3.79 5.11 +2.00 28 410 1,055 +406
30JUL26 420.00 P 4.95 6.85 4.95 6.69 +2.21 28 384 1,197 +246
30JUL26 430.00 P 6.52 8.93 6.52 8.88 +2.69 27 1,092 6,979 +899
30JUL26 440.00 P 8.73 11.73 8.73 11.63 +3.63 27 2,344 3,161 +1,807
30JUL26 450.00 P 10.55 14.79 10.55 14.86 +4.37 27 1,292 2,278 +577
30JUL26 460.00 P 14.72 18.76 14.72 18.59 +5.03 27 451 1,795 +174
30JUL26 470.00 P 17.80 23.41 17.80 23.07 +5.80 27 2,016 3,210 +1,479
30JUL26 480.00 P 22.80 28.60 22.20 28.09 +6.60 26 470 3,715 +170
30JUL26 490.00 P 28.34 35.05 28.34 33.88 +7.66 26 130 4,678 -42
30JUL26 500.00 P 32.55 41.00 32.55 40.61 +9.05 27 335 1,851 -318
30JUL26 510.00 P 41.00 41.00 41.00 47.45 +9.22 27 10 534 +9
30JUL26 520.00 P 49.00 49.00 49.00 56.12 +11.11 28 14 413 +14
30JUL26 530.00 P 63.14 63.14 63.14 62.61 +9.98 26 24 283 +10
30JUL26 540.00 P 0.00 0.00 0.00 72.37 +13.84 29 0 41 0
30JUL26 550.00 P 76.00 80.30 76.00 80.46 +14.18 28 10 90 +10
30JUL26 560.00 P 81.50 81.50 81.50 89.84 +11.69 29 5 108 0
30JUL26 570.00 P 95.50 99.00 95.50 97.32 +13.23 25 2 57 +2
30JUL26 580.00 P 105.00 108.70 105.00 106.50 +11.10 23 83 189 +75
30JUL26 590.00 P 0.00 0.00 0.00 115.79 +12.32 0 0 247 0
30JUL26 600.00 P 117.62 122.00 117.39 125.26 +12.65 0 212 1,739 +212
30JUL26 610.00 P 0.00 0.00 0.00 135.24 +9.77 0 0 179 0
30JUL26 620.00 P 0.00 0.00 0.00 145.11 +10.46 0 0 210 0
30JUL26 630.00 P 154.95 155.58 154.95 155.02 +10.79 0 97 457 +97
30JUL26 640.00 P 0.00 0.00 0.00 166.19 +14.58 30 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 174.30 +12.36 0 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 186.28 +14.69 34 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 194.83 +11.53 0 0 155 0
30JUL26 680.00 P 0.00 0.00 0.00 205.07 +14.99 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 215.03 +15.04 0 0 180 0
30JUL26 700.00 P 0.00 0.00 0.00 225.00 +15.05 0 2 2 +2
30JUL26 710.00 P 0.00 0.00 0.00 234.96 +15.04 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 244.94 +15.06 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 254.91 +15.06 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 264.88 +15.09 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 274.92 +15.14 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 284.85 +15.09 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 294.88 +15.15 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 304.81 +15.10 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 314.87 +15.19 0 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 324.77 +15.11 0 0 0 0
29SEP26 360.00 P 2.66 3.15 2.66 2.27 +0.47 28 33 1,212 +33
29SEP26 370.00 P 3.32 3.32 3.32 3.18 +0.67 28 1 191 +1
29SEP26 380.00 P 4.18 4.18 4.18 4.31 +0.86 28 1 545 +1
29SEP26 390.00 P 5.03 5.78 5.03 5.77 +1.20 28 21 740 +11
29SEP26 400.00 P 6.48 7.65 6.48 7.60 +1.73 28 45 2,821 +38
29SEP26 410.00 P 7.71 9.49 7.71 9.34 +2.02 28 999 1,967 +557
29SEP26 420.00 P 10.00 11.60 10.00 11.57 +2.38 28 258 2,143 +138
29SEP26 430.00 P 12.00 14.40 12.00 14.44 +2.86 28 105 2,690 +49
29SEP26 440.00 P 15.36 17.50 15.16 17.58 +3.33 27 447 5,306 +219
29SEP26 450.00 P 17.36 21.25 17.36 21.38 +4.10 27 710 8,607 +696
29SEP26 460.00 P 21.68 25.24 21.68 25.50 +4.66 27 106 3,435 +53
29SEP26 470.00 P 25.22 30.17 25.10 30.07 +5.46 27 819 7,413 +652
29SEP26 480.00 P 30.30 35.33 30.30 35.18 +6.08 27 2,365 8,368 +1,588
29SEP26 490.00 P 36.00 40.73 36.00 40.66 +6.88 27 57 4,366 -26
29SEP26 500.00 P 40.38 47.26 40.38 46.80 +7.74 27 134 13,585 +133
29SEP26 510.00 P 48.41 52.89 48.41 53.41 +8.49 27 70 6,480 +1
29SEP26 520.00 P 57.53 61.70 57.53 60.49 +8.85 27 5 8,240 +1
29SEP26 530.00 P 0.00 0.00 0.00 69.14 +11.23 28 0 3,535 0
29SEP26 540.00 P 74.00 76.00 74.00 75.07 +9.97 26 12 5,968 +12
29SEP26 550.00 P 77.00 84.20 77.00 84.88 +13.30 28 10 9,227 +2
29SEP26 560.00 P 92.73 92.73 92.73 90.47 +8.89 25 1 7,143 0
29SEP26 570.00 P 100.00 100.35 100.00 100.55 +8.22 27 31 1,672 -30
29SEP26 580.00 P 108.11 110.98 108.11 109.87 +10.64 27 61 4,900 0
29SEP26 590.00 P 112.00 119.00 112.00 115.96 +12.49 0 318 1,356 -16
29SEP26 600.00 P 127.94 127.97 127.94 125.26 +12.65 0 1,335 17,330 0
29SEP26 610.00 P 0.00 0.00 0.00 136.46 +10.99 24 0 2,698 0
29SEP26 620.00 P 0.00 0.00 0.00 145.11 +10.46 0 0 2,376 0
29SEP26 630.00 P 153.52 158.52 153.52 155.02 +10.79 0 33 2,278 -3
29SEP26 640.00 P 165.07 165.70 165.03 166.19 +14.58 26 92 1,193 +60
29SEP26 650.00 P 174.93 177.00 174.59 176.50 +14.56 29 214 15,586 -30
29SEP26 660.00 P 184.19 186.20 184.19 186.31 +14.72 29 39 7,959 -9
29SEP26 670.00 P 0.00 0.00 0.00 196.16 +12.86 29 0 1,056 0
29SEP26 680.00 P 0.00 0.00 0.00 206.06 +14.77 29 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 215.98 +14.82 29 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 225.92 +14.86 29 0 201 0
29SEP26 710.00 P 0.00 0.00 0.00 235.89 +14.91 29 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 244.94 +13.96 0 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 254.91 +15.01 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 264.88 +15.08 0 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 274.92 +15.14 0 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 284.85 +15.09 0 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 294.88 +15.14 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 304.81 +15.10 0 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 314.87 +15.19 0 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 324.77 +15.11 0 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 334.84 +15.20 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 344.73 +15.13 0 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 354.71 +15.11 0 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 364.71 +15.13 0 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 374.68 +15.14 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 384.67 +15.13 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 394.65 +15.12 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 404.76 +15.06 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 414.62 +15.12 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 424.61 +15.13 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 434.74 +15.28 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 444.52 +15.10 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 454.56 +15.13 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 464.55 +15.14 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 474.53 +15.13 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 484.53 +15.15 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 494.51 +15.14 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 504.50 +14.99 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 514.50 +15.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 524.50 +15.01 0 0 0 0
30DEC26 360.00 P 5.36 6.20 5.23 5.28 +1.42 28 153 576 +133
30DEC26 370.00 P 7.40 7.45 7.40 6.77 +1.79 28 11 517 0
30DEC26 380.00 P 7.92 9.00 7.90 8.57 +2.10 28 62 848 +61
30DEC26 390.00 P 9.75 10.82 9.75 10.58 +2.43 28 70 515 +40
30DEC26 400.00 P 11.00 12.90 11.00 12.77 +2.60 28 131 4,129 +59
30DEC26 410.00 P 13.22 15.15 13.22 15.08 +2.57 28 99 1,122 +1
30DEC26 420.00 P 16.13 18.00 16.00 17.86 +3.09 28 166 2,174 +100
30DEC26 430.00 P 18.40 21.04 18.40 21.01 +3.62 27 723 2,338 +258
30DEC26 440.00 P 21.30 24.80 21.30 24.80 +4.50 27 86 1,994 +81
30DEC26 450.00 P 25.12 28.70 25.12 28.68 +4.81 27 372 4,241 +287
30DEC26 460.00 P 28.70 33.17 28.70 33.18 +5.42 27 69 4,833 +57
30DEC26 470.00 P 36.00 37.50 36.00 37.82 +5.82 27 88 3,613 +66
30DEC26 480.00 P 37.66 43.00 37.66 42.99 +6.33 27 201 6,469 +170
30DEC26 490.00 P 42.72 48.11 42.72 48.41 +6.90 27 204 4,799 +48
30DEC26 500.00 P 49.17 55.00 49.17 54.20 +7.25 27 57 13,610 -20
30DEC26 510.00 P 56.31 61.06 56.31 60.40 +7.92 27 281 5,219 +211
30DEC26 520.00 P 61.08 68.00 61.08 66.71 +8.07 26 392 3,995 +392
30DEC26 530.00 P 70.30 71.00 70.11 73.62 +8.47 26 62 2,769 +62
30DEC26 540.00 P 0.00 0.00 0.00 81.50 +9.99 27 0 2,047 0
30DEC26 550.00 P 87.00 88.00 87.00 88.00 +9.52 26 6 5,902 0
30DEC26 560.00 P 0.00 0.00 0.00 95.51 +9.98 26 0 4,910 0
30DEC26 570.00 P 104.55 104.55 104.55 105.30 +10.71 27 3 4,420 0
30DEC26 580.00 P 114.50 115.00 114.50 111.31 +10.61 25 8 6,448 -4
30DEC26 590.00 P 120.00 120.00 120.00 120.36 +11.79 25 10 3,845 0
30DEC26 600.00 P 130.00 133.00 130.00 130.71 +8.69 27 15 23,957 0
30DEC26 610.00 P 0.00 0.00 0.00 138.79 +13.32 25 0 4,716 0
30DEC26 620.00 P 140.00 140.00 140.00 145.26 +7.39 0 1 2,650 +1
30DEC26 630.00 P 0.00 0.00 0.00 157.74 +12.71 26 0 2,191 0
30DEC26 640.00 P 165.00 165.00 165.00 167.99 +13.62 27 1 1,820 +1
30DEC26 650.00 P 0.00 0.00 0.00 176.75 +12.53 26 0 2,021 0
30DEC26 660.00 P 179.99 180.08 179.98 186.31 +13.64 25 90 6,221 0
30DEC26 670.00 P 0.00 0.00 0.00 196.16 +12.86 25 0 62 0
30DEC26 680.00 P 0.00 0.00 0.00 206.06 +14.64 25 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 215.98 +14.82 26 0 1 0
30DEC26 700.00 P 225.00 225.00 225.00 225.92 +13.92 26 1 11,317 +1
30DEC26 710.00 P 0.00 0.00 0.00 235.89 +14.91 26 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 245.92 +14.94 28 0 27 0
30DEC26 730.00 P 0.00 0.00 0.00 254.99 +14.92 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 264.88 +14.91 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 274.92 +15.02 0 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 284.85 +15.03 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 294.88 +15.11 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 305.85 +16.12 32 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 314.87 +15.18 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 324.77 +15.11 0 0 129 0
30DEC26 810.00 P 0.00 0.00 0.00 334.84 +15.20 0 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 344.73 +15.13 0 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 354.71 +15.11 0 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 364.71 +15.13 0 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 374.68 +15.14 0 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 384.67 +15.13 0 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 394.65 +15.12 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 404.76 +15.06 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 414.62 +15.12 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 424.61 +15.13 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 434.74 +15.28 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 445.65 +16.20 40 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 454.62 +15.19 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 465.52 +16.11 39 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 474.53 +15.13 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 484.53 +15.15 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 495.46 +16.09 38 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 504.50 +14.99 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 514.50 +15.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 524.50 +15.01 0 0 0 0
30MAR27 360.00 P 8.45 9.40 8.33 10.05 +2.02 30 101 388 +91
30MAR27 370.00 P 10.20 11.03 10.20 11.81 +2.13 30 54 2,204 +53
30MAR27 380.00 P 11.50 12.86 11.50 13.91 +2.79 30 119 1,501 +13
30MAR27 390.00 P 13.70 13.70 13.70 16.20 +2.91 29 10 715 +10
30MAR27 400.00 P 15.60 17.50 15.60 18.66 +3.48 29 51 2,306 +24
30MAR27 410.00 P 19.89 20.00 19.88 21.56 +4.01 29 21 623 +20
30MAR27 420.00 P 20.30 23.00 20.30 24.49 +4.07 29 130 932 +21
30MAR27 430.00 P 23.90 26.16 23.90 27.93 +4.52 28 19 905 +3
30MAR27 440.00 P 29.00 29.26 29.00 31.53 +4.86 28 7 3,270 +2
30MAR27 450.00 P 31.00 34.10 31.00 35.34 +4.99 28 251 2,691 +111
30MAR27 460.00 P 33.31 38.50 33.31 39.65 +5.58 28 35 1,326 +25
30MAR27 470.00 P 39.24 43.15 39.24 44.00 +5.63 27 110 782 +100
30MAR27 480.00 P 42.82 48.50 42.82 48.86 +6.04 27 72 1,583 +24
30MAR27 490.00 P 49.00 53.00 49.00 53.94 +6.48 27 135 2,051 +27
30MAR27 500.00 P 56.50 60.00 56.50 59.71 +7.07 27 54 2,370 +12
30MAR27 510.00 P 63.80 65.00 63.80 66.11 +7.74 27 12 1,753 0
30MAR27 520.00 P 71.20 71.20 71.20 72.57 +8.09 27 1 1,659 0
30MAR27 530.00 P 0.00 0.00 0.00 79.22 +8.28 27 0 344 0
30MAR27 540.00 P 0.00 0.00 0.00 86.35 +8.72 27 0 291 0
30MAR27 550.00 P 89.00 93.00 89.00 93.98 +9.38 27 31 975 +29
30MAR27 560.00 P 0.00 0.00 0.00 100.85 +9.31 26 0 522 0
30MAR27 570.00 P 0.00 0.00 0.00 108.63 +9.84 26 0 515 0
30MAR27 580.00 P 0.00 0.00 0.00 116.45 +10.21 26 0 616 0
30MAR27 590.00 P 121.00 123.00 121.00 124.35 +10.29 26 2 226 +1
30MAR27 600.00 P 0.00 0.00 0.00 132.58 +10.56 26 0 959 0
30MAR27 610.00 P 0.00 0.00 0.00 140.95 +11.07 25 0 516 0
30MAR27 620.00 P 0.00 0.00 0.00 150.20 +12.06 26 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 160.19 +12.25 27 0 233 0
30MAR27 640.00 P 0.00 0.00 0.00 169.09 +12.47 26 0 11 0
30MAR27 650.00 P 170.00 171.51 170.00 178.11 +12.76 26 3 133 +3
30MAR27 660.00 P 0.00 0.00 0.00 187.16 +12.96 25 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 196.61 +13.31 25 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 206.10 +13.83 24 0 104 0
30MAR27 690.00 P 0.00 0.00 0.00 215.98 +14.34 24 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 225.92 +13.92 24 0 37 0
30MAR27 710.00 P 0.00 0.00 0.00 235.89 +14.91 25 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 245.92 +14.94 26 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 255.08 +14.75 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 265.00 +14.83 0 0 0 0
30MAR27 750.00 P 275.00 275.00 275.00 274.92 +14.89 0 1 2 +1
30MAR27 760.00 P 0.00 0.00 0.00 284.88 +14.95 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 294.88 +15.03 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 305.85 +16.06 30 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 314.87 +15.13 0 0 0 0
30MAR27 800.00 P 325.00 325.00 325.00 324.77 +15.07 0 1 3 +1
30MAR27 810.00 P 0.00 0.00 0.00 334.84 +15.17 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 344.73 +15.09 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 354.72 +15.10 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 364.71 +15.12 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 374.68 +15.11 0 0 1 0
TOTAL PUT 85,106 889,477 +8,138
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 112.30
29APR26 67.50 C 0.00 0.00 0.00 45.12 -0.70 374 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 42.59 -0.73 344 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 40.13 -0.69 330 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 37.63 -0.69 308 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 35.13 -0.70 286 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 32.59 -0.74 259 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 30.09 -0.74 239 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 27.59 -0.74 219 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 24.93 -0.90 171 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 22.36 -0.97 135 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 19.81 -1.02 0 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 17.31 -1.02 0 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 14.81 -1.02 0 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 12.31 -1.02 0 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 9.81 -1.03 0 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 7.32 -1.04 36 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 5.04 -0.93 49 0 169 0
29APR26 110.00 C 0.00 0.00 0.00 2.82 -0.88 41 0 141 0
29APR26 112.50 C 1.50 1.50 1.30 1.22 -0.82 39 29 218 +29
29APR26 115.00 C 0.48 0.48 0.34 0.36 -0.58 38 15 974 -6
29APR26 117.50 C 0.12 0.12 0.12 0.08 -0.27 38 15 211 +15
29APR26 120.00 C 0.00 0.00 0.00 0.01 -0.09 37 0 253 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 133 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 169 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 146 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 76 0 220 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 84 0 94 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 93 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 101 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 109 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 117 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 132 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 32.90 -0.50 83 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 30.41 -0.43 78 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 27.90 -0.46 71 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 25.43 -0.40 66 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 22.90 -0.52 60 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 20.43 -0.50 54 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 17.43 -1.02 30 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.99 -1.02 30 0 2 0
28MAY26 100.00 C 0.00 0.00 0.00 12.61 -1.02 30 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 10.36 -1.00 30 0 29 0
28MAY26 105.00 C 0.00 0.00 0.00 8.27 -0.97 30 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 6.61 -0.72 32 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 4.98 -0.58 31 0 38 0
28MAY26 112.50 C 0.00 0.00 0.00 3.60 -0.53 31 0 3 0
28MAY26 115.00 C 2.66 2.66 2.66 2.52 -0.50 30 1 133 0
28MAY26 117.50 C 0.00 0.00 0.00 1.70 -0.45 30 0 110 0
28MAY26 120.00 C 1.16 1.18 1.05 1.13 -0.36 30 14 765 +12
28MAY26 122.50 C 0.00 0.00 0.00 0.74 -0.27 30 0 74 0
28MAY26 125.00 C 0.45 0.45 0.44 0.47 -0.19 30 20 261 +18
28MAY26 127.50 C 0.00 0.00 0.00 0.30 -0.12 30 0 610 0
28MAY26 130.00 C 0.00 0.00 0.00 0.17 -0.10 30 0 108 0
28MAY26 132.50 C 0.15 0.15 0.15 0.11 -0.06 31 3 110 -3
28MAY26 135.00 C 0.00 0.00 0.00 0.06 -0.04 30 0 90 0
28MAY26 137.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 49.96 -0.92 80 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 47.73 -0.65 88 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 45.12 -0.77 78 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 42.73 -0.66 77 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 40.13 -0.69 69 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.63 -0.77 65 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 35.13 -0.70 60 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 32.90 -0.50 62 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 30.41 -0.43 58 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 27.90 -0.47 53 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 25.47 -0.43 50 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 22.90 -0.65 44 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 20.48 -0.53 41 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 17.59 -1.03 31 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 15.31 -1.02 31 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 13.17 -0.99 31 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 11.21 -0.94 31 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 9.43 -0.89 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 7.98 -0.68 31 0 90 0
29JUN26 110.00 C 0.00 0.00 0.00 6.55 -0.55 31 0 99 0
29JUN26 112.50 C 0.00 0.00 0.00 5.33 -0.46 31 0 66 0
29JUN26 115.00 C 4.25 4.28 4.21 4.21 -0.46 31 45 163 +15
29JUN26 117.50 C 0.00 0.00 0.00 3.30 -0.45 30 0 96 0
29JUN26 120.00 C 0.00 0.00 0.00 2.55 -0.44 30 0 82 0
29JUN26 122.50 C 2.06 2.06 2.06 1.98 -0.37 30 15 202 +5
29JUN26 125.00 C 0.00 0.00 0.00 1.53 -0.29 30 0 253 0
29JUN26 127.50 C 1.15 1.15 1.14 1.16 -0.24 30 115 518 +115
29JUN26 130.00 C 0.00 0.00 0.00 0.86 -0.21 30 0 129 0
29JUN26 132.50 C 0.00 0.00 0.00 0.64 -0.17 31 0 534 0
29JUN26 135.00 C 0.00 0.00 0.00 0.49 -0.12 31 0 233 0
29JUN26 137.50 C 0.00 0.00 0.00 0.35 -0.11 31 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.26 -0.07 31 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.19 -0.05 31 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.13 -0.05 31 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.09 -0.04 31 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 10 0
30JUL26 80.00 C 0.00 0.00 0.00 32.90 -0.50 51 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 30.60 -0.31 50 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 28.00 -0.43 45 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 25.49 -0.41 41 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 23.17 -0.40 39 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 20.90 -0.20 38 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 18.10 -1.10 31 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 16.04 -0.93 31 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 14.14 -0.88 31 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 12.39 -0.83 31 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 10.77 -0.76 31 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 9.45 -0.58 32 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 8.07 -0.54 32 0 20 0
30JUL26 112.50 C 0.00 0.00 0.00 6.85 -0.49 32 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 5.79 -0.42 32 0 9 0
30JUL26 117.50 C 0.00 0.00 0.00 4.83 -0.42 31 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 3.97 -0.41 31 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 3.27 -0.35 31 0 16 0
30JUL26 125.00 C 0.00 0.00 0.00 2.66 -0.34 31 0 15 0
30JUL26 127.50 C 0.00 0.00 0.00 2.17 -0.28 31 0 44 0
30JUL26 130.00 C 0.00 0.00 0.00 1.75 -0.28 31 0 73 0
30JUL26 132.50 C 0.00 0.00 0.00 1.47 -0.18 31 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 1.16 -0.21 31 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 0.94 -0.20 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 49.96 -0.92 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.73 -0.65 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.15 -0.74 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.73 -0.66 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.30 -0.59 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.92 -0.49 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.51 -0.44 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.13 -0.27 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 30.82 -0.26 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.60 -0.27 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.31 -0.40 37 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 24.31 -0.05 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.27 -0.31 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 20.18 -0.22 35 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 18.08 -0.85 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 16.42 -0.82 33 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 14.84 -0.75 33 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 13.37 -0.75 33 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 12.00 -0.69 33 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 10.44 -0.63 32 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 9.29 -0.59 32 0 20 0
29SEP26 115.00 C 0.00 0.00 0.00 8.25 -0.59 32 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 7.32 -0.51 33 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 6.46 -0.51 33 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 5.69 -0.43 33 0 160 0
29SEP26 125.00 C 0.00 0.00 0.00 5.00 -0.43 33 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 4.36 -0.38 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 3.83 -0.35 33 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 3.41 -0.24 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.99 -0.19 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.58 -0.22 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 2.27 -0.14 34 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.93 -0.16 33 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 1.65 -0.16 33 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 1.46 -0.10 34 0 30 0
29SEP26 150.00 C 0.00 0.00 0.00 1.22 -0.14 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 45.41 -0.52 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.99 -0.53 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.62 -0.27 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.35 -0.19 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.15 -0.18 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.86 -0.30 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 31.80 -0.37 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.74 -0.37 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 27.73 -0.05 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.80 -0.05 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 23.93 -0.11 34 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.13 -0.13 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.43 -0.13 33 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.67 -0.27 33 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 17.22 -0.77 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 15.77 -0.77 33 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 14.51 -0.70 33 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 13.03 -0.51 32 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 11.85 -0.51 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 10.76 -0.58 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 9.80 -0.51 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 8.89 -0.53 32 0 7 0
30DEC26 122.50 C 0.00 0.00 0.00 8.05 -0.52 32 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 7.29 -0.45 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.62 -0.44 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.95 -0.44 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 5.72 -0.03 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 5.12 -0.28 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.58 -0.28 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.11 -0.24 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.68 -0.23 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.29 -0.26 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.95 -0.17 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.55 -0.25 32 0 19 0
30MAR27 80.00 C 0.00 0.00 0.00 35.19 -0.41 35 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 33.27 -0.10 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 31.42 -0.02 35 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 29.54 -0.03 35 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.71 -0.04 34 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.86 -0.17 34 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 24.26 -0.09 34 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.56 -0.17 34 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 21.23 +0.04 34 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 19.61 -0.10 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 18.21 -0.10 33 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.89 -0.11 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.49 -0.41 32 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 14.32 -0.39 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 13.22 -0.37 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 12.27 -0.29 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 11.24 -0.41 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 10.35 -0.42 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 9.52 -0.42 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 8.94 -0.20 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 8.06 -0.42 32 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 7.86 +0.04 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.11 -0.42 33 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.64 -0.28 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.10 -0.03 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 5.46 -0.36 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 5.08 -0.06 33 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 4.72 -0.08 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.25 -0.16 33 0 2 0
TOTAL CALL 272 17,032 +200
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 243 0 77 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 181 0 65 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 166 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 152 0 25 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 139 0 37 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 125 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 112 0 106 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 100 0 166 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 87 0 287 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 75 0 157 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 63 0 156 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 51 0 88 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 197 0
29APR26 107.50 P 0.00 0.00 0.00 0.09 -0.05 39 0 398 0
29APR26 110.00 P 0.40 0.40 0.40 0.44 -0.05 38 1 292 -1
29APR26 112.50 P 1.28 1.28 1.28 1.33 +0.03 37 10 444 -10
29APR26 115.00 P 0.00 0.00 0.00 2.96 +0.25 34 0 266 0
29APR26 117.50 P 0.00 0.00 0.00 5.27 +0.61 38 0 149 0
29APR26 120.00 P 0.00 0.00 0.00 7.70 +0.92 0 0 45 0
29APR26 122.50 P 0.00 0.00 0.00 10.20 +0.99 0 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 12.70 +1.00 0 0 93 0
29APR26 127.50 P 0.00 0.00 0.00 15.20 +1.00 0 0 70 0
29APR26 130.00 P 0.00 0.00 0.00 17.70 +1.00 0 0 16 0
29APR26 132.50 P 0.00 0.00 0.00 20.20 +1.00 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 22.70 +0.85 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 25.20 +0.85 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 27.70 +0.85 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 30.20 +0.85 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 32.70 +0.85 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 35.20 +0.85 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 37.70 +0.85 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 32 0
28MAY26 90.00 P 0.23 0.23 0.23 0.03 0.00 31 5 15 0
28MAY26 92.50 P 0.00 0.00 0.00 0.07 0.00 31 0 80 0
28MAY26 95.00 P 0.00 0.00 0.00 0.15 0.00 30 0 72 0
28MAY26 97.50 P 0.00 0.00 0.00 0.30 +0.01 30 0 206 0
28MAY26 100.00 P 0.80 0.80 0.80 0.56 +0.04 30 100 219 +100
28MAY26 102.50 P 1.14 1.14 1.13 0.98 +0.07 31 29 67 +27
28MAY26 105.00 P 0.00 0.00 0.00 1.57 +0.11 31 0 69 0
28MAY26 107.50 P 0.00 0.00 0.00 2.41 +0.19 31 0 82 0
28MAY26 110.00 P 0.00 0.00 0.00 3.41 +0.21 30 0 32 0
28MAY26 112.50 P 0.00 0.00 0.00 4.63 +0.18 30 0 88 0
28MAY26 115.00 P 6.12 6.12 6.12 6.18 +0.29 30 40 88 +15
28MAY26 117.50 P 0.00 0.00 0.00 7.84 +0.25 29 0 56 0
28MAY26 120.00 P 0.00 0.00 0.00 9.96 +0.67 30 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 12.08 +0.76 30 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 14.31 +0.83 30 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 16.64 +0.90 30 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 19.02 +0.93 30 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 20.94 +0.45 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 23.40 +0.18 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 25.90 +0.17 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 28.38 +0.43 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 30.87 +0.43 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 33.37 +0.37 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 35.97 +0.49 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 38.36 +0.43 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 0.05 0.00 31 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.15 0.00 31 0 69 0
29JUN26 90.00 P 0.00 0.00 0.00 0.26 +0.01 31 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.45 +0.04 31 0 107 0
29JUN26 95.00 P 0.95 0.95 0.95 0.71 +0.04 31 1 38 +1
29JUN26 97.50 P 0.00 0.00 0.00 1.08 +0.06 31 0 64 0
29JUN26 100.00 P 1.73 1.73 1.73 1.58 +0.09 31 20 172 +20
29JUN26 102.50 P 2.34 2.34 2.33 2.23 +0.14 31 30 187 +30
29JUN26 105.00 P 0.00 0.00 0.00 3.04 +0.18 31 0 76 0
29JUN26 107.50 P 0.00 0.00 0.00 3.99 +0.21 31 0 33 0
29JUN26 110.00 P 0.00 0.00 0.00 5.06 +0.23 31 0 145 0
29JUN26 112.50 P 0.00 0.00 0.00 6.30 +0.20 30 0 90 0
29JUN26 115.00 P 0.00 0.00 0.00 7.75 +0.27 30 0 11 0
29JUN26 117.50 P 0.00 0.00 0.00 9.21 +0.17 29 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 11.24 +0.58 31 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 13.17 +0.65 31 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 15.21 +0.73 31 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 17.34 +0.78 31 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 19.55 +0.81 31 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 21.22 +0.24 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 23.58 +0.36 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 26.08 +0.35 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 28.43 +0.41 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 30.89 +0.42 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 33.78 +0.78 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 36.01 +0.53 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 38.76 +0.81 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.30 +0.02 31 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.46 +0.03 31 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.69 +0.05 31 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 1.03 +0.08 32 0 15 0
30JUL26 95.00 P 1.75 1.75 1.75 1.44 +0.11 32 30 105 +30
30JUL26 97.50 P 2.11 2.11 2.11 1.95 +0.12 32 15 45 +15
30JUL26 100.00 P 0.00 0.00 0.00 2.60 +0.16 32 0 1 0
30JUL26 102.50 P 0.00 0.00 0.00 3.39 +0.21 32 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 4.25 +0.23 32 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 5.25 +0.20 32 0 2 0
30JUL26 110.00 P 6.28 6.45 6.07 6.38 +0.17 31 100 144 +100
30JUL26 112.50 P 0.00 0.00 0.00 7.65 +0.19 31 0 52 0
30JUL26 115.00 P 0.00 0.00 0.00 9.05 +0.29 31 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 10.45 +0.18 30 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 12.43 +0.60 31 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 14.22 +0.61 31 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 16.16 +0.68 31 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 18.17 +0.74 31 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 20.26 +0.52 31 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 21.93 +0.04 27 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 24.15 +0.25 26 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 26.42 0.00 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 0.00 34 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 0.00 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.11 0.00 33 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.18 +0.01 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.27 +0.02 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.39 +0.02 33 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.57 +0.03 33 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.79 +0.05 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.06 +0.05 33 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 1.47 +0.08 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.90 +0.10 34 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 2.42 +0.11 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 3.06 +0.15 34 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 3.76 +0.17 34 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 4.61 +0.21 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 5.54 +0.28 34 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 6.58 +0.27 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 7.74 +0.35 34 0 34 0
29SEP26 110.00 P 0.00 0.00 0.00 8.99 +0.35 34 0 22 0
29SEP26 112.50 P 0.00 0.00 0.00 10.37 +0.43 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 11.79 +0.39 34 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 13.30 +0.40 34 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 15.08 +0.52 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 16.35 +0.11 33 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 18.14 +0.06 33 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 20.00 +0.07 33 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 21.81 -0.11 33 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 23.82 -0.12 33 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 26.13 +0.09 34 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 28.24 +0.05 34 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 30.35 +0.01 34 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 32.53 -0.03 33 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 34.71 -0.09 33 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 37.05 -0.03 33 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 39.35 -0.04 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.26 +0.01 33 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.38 +0.02 33 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.53 +0.03 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.72 +0.03 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.96 +0.04 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.24 +0.05 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.66 +0.07 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.08 +0.10 33 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 2.60 +0.10 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 3.17 +0.14 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 3.86 +0.15 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 4.59 +0.19 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 5.45 +0.19 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 6.36 +0.24 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 7.41 +0.26 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 8.48 +0.27 33 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 9.73 +0.34 33 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 10.99 +0.34 33 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 12.38 +0.41 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 13.76 +0.32 33 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 15.25 +0.34 33 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 16.82 +0.29 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 18.44 +0.27 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 19.88 +0.05 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 21.77 +0.20 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 23.63 +0.23 33 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 25.55 +0.27 33 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 27.50 +0.07 33 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 29.50 +0.06 33 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 31.55 +0.04 33 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 33.64 +0.03 33 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 35.77 +0.01 33 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 37.94 0.00 33 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 40.15 0.00 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.10 +0.08 33 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.60 +0.13 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.13 +0.12 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.76 +0.17 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 4.45 +0.17 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.20 +0.22 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.07 +0.22 33 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 6.95 +0.23 33 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 8.00 +0.29 33 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 9.07 +0.29 33 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 10.22 +0.36 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 11.44 +0.32 33 0 3 0
30MAR27 110.00 P 0.00 0.00 0.00 12.74 +0.35 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.03 +0.31 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.37 +0.24 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.78 +0.33 33 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 18.27 +0.15 33 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.00 +0.29 33 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.49 +0.20 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 23.22 +0.07 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.00 +0.08 32 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 26.84 +0.08 32 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.73 +0.07 32 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 30.66 +0.07 32 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.71 +0.14 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 34.78 +0.18 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 36.83 +0.15 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 38.82 +0.03 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 40.95 0.00 32 0 0 0
TOTAL PUT 381 9,753 +327
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 26.24
29APR26 18.00 C 8.29 8.29 8.29 8.29 +0.02 272 6 0 -6
29APR26 18.50 C 0.00 0.00 0.00 7.79 +0.02 255 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.29 +0.02 238 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.79 +0.02 221 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.29 +0.02 205 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.29 +0.02 174 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.24 -0.03 0 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 3.24 -0.03 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.24 -0.03 0 0 391 0
29APR26 25.00 C 0.00 0.00 0.00 1.26 -0.01 40 0 766 0
29APR26 26.00 C 0.39 0.40 0.32 0.30 -0.04 19 81 2,235 -64
29APR26 27.00 C 0.03 0.03 0.03 0.01 -0.01 23 86 3,468 -11
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,474 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 210 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 491 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 102 0 241 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 119 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 135 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 150 0 100 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.29 +0.02 88 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.79 +0.02 82 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.29 +0.02 77 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.79 +0.02 72 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.29 +0.02 67 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.29 +0.02 57 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.24 -0.03 0 0 21 0
28MAY26 23.00 C 0.00 0.00 0.00 3.24 -0.03 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.24 -0.07 0 3 164 +3
28MAY26 25.00 C 0.00 0.00 0.00 1.33 -0.01 21 0 1,067 0
28MAY26 26.00 C 0.61 0.61 0.61 0.67 -0.02 20 1 805 0
28MAY26 27.00 C 0.23 0.26 0.23 0.26 -0.01 19 318 3,041 +214
28MAY26 28.00 C 0.09 0.09 0.09 0.08 -0.01 19 7 1,626 0
28MAY26 29.00 C 0.00 0.00 0.00 0.03 0.00 21 0 207 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 22 0 160 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.24 -0.03 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.74 -0.03 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.29 +0.02 60 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.79 +0.02 56 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.29 +0.02 52 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 6.79 +0.02 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.29 +0.02 45 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 5.29 +0.02 38 0 160 0
29JUN26 22.00 C 0.00 0.00 0.00 4.24 -0.03 0 0 498 0
29JUN26 23.00 C 0.00 0.00 0.00 3.24 -0.03 0 0 100 0
29JUN26 24.00 C 0.00 0.00 0.00 2.30 -0.02 19 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.53 -0.02 19 0 478 0
29JUN26 26.00 C 0.00 0.00 0.00 0.95 -0.02 20 0 613 0
29JUN26 27.00 C 0.53 0.53 0.51 0.52 -0.02 19 2 1,343 +2
29JUN26 28.00 C 0.00 0.00 0.00 0.25 -0.02 19 0 1,001 0
29JUN26 29.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 366 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 0.00 20 0 960 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 0.00 20 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.29 +0.02 47 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.79 +0.02 44 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.29 +0.02 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.79 +0.02 38 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.30 +0.03 36 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.33 +0.06 32 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.24 -0.03 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.30 -0.01 19 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.45 -0.01 19 0 6 0
30JUL26 25.00 C 0.00 0.00 0.00 1.72 -0.01 19 0 53 0
30JUL26 26.00 C 0.00 0.00 0.00 1.16 -0.03 20 0 61 0
30JUL26 27.00 C 0.00 0.00 0.00 0.72 -0.02 19 0 180 0
30JUL26 28.00 C 0.00 0.00 0.00 0.40 -0.03 19 0 169 0
30JUL26 29.00 C 0.23 0.23 0.23 0.22 -0.02 19 4 75 +4
30JUL26 30.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 27 0
30JUL26 31.00 C 0.00 0.00 0.00 0.06 0.00 20 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.35 +0.08 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.87 +0.08 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.39 +0.08 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.91 +0.09 32 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.44 +0.10 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.47 +0.07 27 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.38 0.00 19 0 401 0
29SEP26 23.00 C 0.00 0.00 0.00 3.51 0.00 19 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.73 +0.01 19 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 2.05 0.00 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.51 -0.01 20 0 22 0
29SEP26 27.00 C 1.03 1.03 1.03 1.05 -0.01 19 9 210 +9
29SEP26 28.00 C 0.00 0.00 0.00 0.68 -0.03 19 0 379 0
29SEP26 29.00 C 0.00 0.00 0.00 0.44 -0.02 19 0 158 0
29SEP26 30.00 C 0.00 0.00 0.00 0.28 -0.01 19 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 0.00 19 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 0.00 19 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 0.00 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 0.00 20 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.41 +0.09 26 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.89 +0.03 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.43 +0.05 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.93 +0.03 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.46 -0.01 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.58 +0.07 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.66 +0.01 20 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.86 0.00 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.13 0.00 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.49 0.00 20 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.88 0.00 19 0 50 0
30DEC26 27.00 C 0.00 0.00 0.00 1.44 0.00 19 0 7 0
30DEC26 28.00 C 0.00 0.00 0.00 1.08 0.00 19 0 68 0
30DEC26 29.00 C 0.00 0.00 0.00 0.80 0.00 19 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.58 0.00 19 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.41 0.00 19 0 251 0
30DEC26 32.00 C 0.00 0.00 0.00 0.29 0.00 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.20 0.00 20 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 0.00 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.09 0.00 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 0.00 20 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 0.00 20 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 8.46 0.00 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.99 0.00 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.52 0.00 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.05 -0.01 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.59 -0.01 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.71 -0.01 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.88 -0.02 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.11 -0.02 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.40 -0.03 19 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.78 -0.03 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.17 -0.03 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.72 -0.04 18 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.34 -0.04 19 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.04 -0.04 19 0 31 0
30MAR27 30.00 C 0.00 0.00 0.00 0.79 -0.04 19 0 32 0
30MAR27 31.00 C 0.00 0.00 0.00 0.60 -0.03 19 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.44 -0.03 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.33 -0.02 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.23 -0.02 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
TOTAL CALL 517 26,280 +151
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 197 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 183 0 113 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 169 0 418 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 156 0 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 131 0 150 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1,060 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,393 0
29APR26 24.00 P 0.01 0.01 0.01 0.01 0.00 56 40 3,939 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,410 0
29APR26 26.00 P 0.18 0.18 0.12 0.12 -0.04 18 372 1,806 -216
29APR26 27.00 P 0.86 0.88 0.86 0.95 -0.01 23 4 554 -4
29APR26 28.00 P 1.88 1.88 1.88 1.95 0.00 43 5 34 0
29APR26 29.00 P 0.00 0.00 0.00 2.95 0.00 61 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.95 0.00 78 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 4.95 0.00 94 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.90 -0.07 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.90 -0.07 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.90 -0.07 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.90 -0.07 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.90 -0.07 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.90 -0.08 0 0 1 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 448 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 68 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 262 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 379 0
28MAY26 24.00 P 0.07 0.08 0.07 0.05 -0.01 20 15 947 0
28MAY26 25.00 P 0.20 0.20 0.20 0.19 -0.01 19 43 1,485 +40
28MAY26 26.00 P 0.48 0.52 0.47 0.54 -0.01 19 161 1,484 +121
28MAY26 27.00 P 1.09 1.14 1.07 1.13 -0.02 18 9 736 +7
28MAY26 28.00 P 0.00 0.00 0.00 2.00 -0.01 19 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 2.95 -0.01 19 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.95 0.00 24 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.95 0.00 29 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.95 -0.02 33 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.95 -0.02 38 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.95 -0.02 42 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.95 -0.02 46 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.94 -0.03 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.94 -0.04 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 248 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 310 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 309 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 21 0 494 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 1,373 0
29JUN26 24.00 P 0.19 0.19 0.19 0.16 0.00 19 10 1,614 +10
29JUN26 25.00 P 0.40 0.40 0.40 0.39 -0.02 19 33 641 +17
29JUN26 26.00 P 0.74 0.74 0.74 0.75 -0.03 19 1 370 +1
29JUN26 27.00 P 1.24 1.24 1.24 1.36 -0.03 19 20 35 +3
29JUN26 28.00 P 0.00 0.00 0.00 2.12 -0.02 19 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.99 -0.02 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.95 -0.01 19 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 4.95 0.00 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.95 -0.02 26 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.95 -0.02 29 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.95 -0.02 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.95 -0.02 36 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.94 -0.03 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.94 -0.04 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 0.00 21 0 135 0
30JUL26 22.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 156 0
30JUL26 23.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 232 0
30JUL26 24.00 P 0.30 0.30 0.30 0.26 -0.02 19 11 444 +11
30JUL26 25.00 P 0.55 0.55 0.55 0.54 -0.02 19 23 132 +23
30JUL26 26.00 P 0.00 0.00 0.00 0.92 -0.02 19 0 30 0
30JUL26 27.00 P 1.41 1.41 1.41 1.51 -0.03 19 20 30 +20
30JUL26 28.00 P 0.00 0.00 0.00 2.22 -0.03 19 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 3.06 -0.01 19 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.97 -0.02 19 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.95 0.00 20 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.95 -0.02 23 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.95 -0.02 26 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.95 -0.02 28 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.95 -0.02 31 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.94 -0.03 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 20 0 56 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 0.00 19 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 0.00 19 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 0.00 19 0 316 0
29SEP26 24.00 P 0.00 0.00 0.00 0.46 0.00 19 0 149 0
29SEP26 25.00 P 0.76 0.76 0.76 0.78 -0.01 19 6 85 +6
29SEP26 26.00 P 0.00 0.00 0.00 1.21 +0.04 19 0 9 0
29SEP26 27.00 P 1.62 1.62 1.62 1.73 +0.02 19 20 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.42 0.00 19 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.19 -0.01 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.05 -0.01 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.97 -0.01 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.95 -0.02 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.95 -0.02 22 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.95 -0.02 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.95 -0.02 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.94 -0.03 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.94 -0.04 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 19 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 0.00 20 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 0.00 21 0 27 0
30DEC26 19.50 P 0.22 0.22 0.22 0.05 0.00 20 10 50 -10
30DEC26 20.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 115 0
30DEC26 21.00 P 0.00 0.00 0.00 0.15 0.00 20 0 87 0
30DEC26 22.00 P 0.00 0.00 0.00 0.27 0.00 20 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.46 -0.01 20 0 84 0
30DEC26 24.00 P 0.00 0.00 0.00 0.74 0.00 20 0 141 0
30DEC26 25.00 P 0.00 0.00 0.00 1.10 -0.01 20 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.56 -0.01 20 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 2.12 -0.01 20 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 2.70 -0.01 20 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.42 -0.01 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.22 -0.01 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.23 -0.01 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.17 -0.01 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.10 -0.03 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.09 +0.12 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.07 +0.10 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.94 -0.03 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.94 -0.04 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 46 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 6 0
30MAR27 21.00 P 0.00 0.00 0.00 0.22 -0.02 19 0 32 0
30MAR27 22.00 P 0.00 0.00 0.00 0.37 -0.03 19 0 41 0
30MAR27 23.00 P 0.00 0.00 0.00 0.59 -0.03 19 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.88 -0.04 19 0 16 0
30MAR27 25.00 P 0.00 0.00 0.00 1.26 -0.04 19 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 1.72 -0.05 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.28 -0.05 20 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.83 -0.05 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.53 -0.05 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.31 -0.04 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.23 -0.01 20 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.17 -0.01 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.10 -0.03 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.09 +0.12 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.07 +0.10 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.94 -0.03 0 0 0 0
TOTAL PUT 803 28,331 +29
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRP - TRIP.COM CLOSING PRICE HK$ 409.60
29APR26 225.00 C 0.00 0.00 0.00 184.88 -5.76 345 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 179.88 -5.42 334 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 174.89 -5.66 324 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 169.89 -5.41 313 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 164.89 -5.66 301 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 159.89 -5.67 291 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 154.90 -5.75 281 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 149.90 -5.41 271 0 10 0
29APR26 265.00 C 0.00 0.00 0.00 144.90 -5.66 261 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 139.89 -5.68 249 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 134.85 -5.72 234 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 129.91 -5.76 232 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 124.91 -5.76 222 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 119.91 -5.76 213 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 114.91 -5.76 203 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 109.92 -5.66 195 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 99.92 -5.72 177 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 89.91 -5.68 158 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 79.64 -5.96 0 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 69.64 -5.27 0 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 59.65 -5.26 68 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 49.65 -5.27 55 0 19 0
29APR26 370.00 C 0.00 0.00 0.00 39.65 -5.28 42 0 64 0
29APR26 380.00 C 0.00 0.00 0.00 29.67 -5.32 40 0 195 0
29APR26 390.00 C 19.97 19.97 17.66 20.50 -4.80 54 146 338 -12
29APR26 400.00 C 12.60 12.60 9.50 11.45 -5.15 44 55 625 +14
29APR26 410.00 C 5.91 6.20 3.57 4.80 -4.43 41 179 515 -48
29APR26 420.00 C 1.30 2.25 1.25 1.45 -2.68 40 109 1,352 0
29APR26 430.00 C 0.82 0.84 0.56 0.29 -1.36 40 16 826 -9
29APR26 440.00 C 0.22 0.25 0.20 0.04 -0.45 40 44 799 -23
29APR26 450.00 C 0.19 0.19 0.12 0.01 -0.11 44 19 726 0
29APR26 460.00 C 0.07 0.07 0.05 0.01 -0.02 54 5 685 -5
29APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,963 0
29APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 72 0 506 0
29APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 80 0 173 0
29APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 88 0 412 0
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 96 0 226 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 104 0 171 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 111 0 159 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 119 0 159 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 126 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 133 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 147 0 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 153 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 159 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 166 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 172 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 178 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 184 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 190 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 195 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 115.21 -5.46 38 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 109.92 -5.66 0 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 100.63 -5.01 47 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 90.89 -5.02 46 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 81.41 -4.79 46 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 71.08 -5.49 38 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 61.78 -5.11 38 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 52.88 -4.99 38 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 44.51 -4.82 38 0 30 0
28MAY26 380.00 C 0.00 0.00 0.00 36.79 -4.58 38 0 72 0
28MAY26 390.00 C 0.00 0.00 0.00 30.12 -3.99 39 0 200 0
28MAY26 400.00 C 22.87 22.87 22.87 23.81 -3.72 38 1 473 0
28MAY26 410.00 C 18.91 19.20 17.19 18.51 -3.06 38 84 600 +29
28MAY26 420.00 C 13.50 14.10 13.00 14.23 -3.23 38 40 517 +39
28MAY26 430.00 C 11.00 11.00 10.08 10.87 -2.41 39 23 335 +12
28MAY26 440.00 C 8.50 8.50 7.90 7.96 -2.23 38 24 424 +2
28MAY26 450.00 C 6.39 6.39 5.70 5.71 -1.81 38 160 421 +105
28MAY26 460.00 C 4.38 4.63 4.35 4.02 -1.43 38 48 343 +40
28MAY26 470.00 C 3.76 3.77 3.36 2.77 -1.11 38 80 343 +71
28MAY26 480.00 C 2.91 2.91 2.65 1.88 -0.84 38 28 1,074 +16
28MAY26 490.00 C 2.15 2.15 2.15 1.25 -0.62 38 1 221 -1
28MAY26 500.00 C 2.90 2.90 2.90 0.82 -0.45 38 1 355 0
28MAY26 510.00 C 0.00 0.00 0.00 0.51 -0.34 38 0 70 0
28MAY26 520.00 C 0.00 0.00 0.00 0.32 -0.24 38 0 87 0
28MAY26 530.00 C 0.81 0.81 0.81 0.20 -0.16 38 2 23 +2
28MAY26 540.00 C 0.00 0.00 0.00 0.12 -0.11 38 0 12 0
28MAY26 550.00 C 0.00 0.00 0.00 0.07 -0.07 38 0 48 0
28MAY26 560.00 C 0.55 0.55 0.55 0.04 -0.05 38 2 9 -2
28MAY26 570.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 40 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 184.88 -5.76 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 179.88 -5.73 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 174.89 -5.66 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 169.91 -5.67 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 164.99 -5.65 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 160.07 -5.64 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 155.15 -5.64 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 150.24 -5.64 0 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 145.39 -5.59 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 140.53 -5.44 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 135.76 -5.33 35 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 130.77 -5.45 32 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 125.91 -5.55 37 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 121.06 -5.44 38 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 116.36 -5.29 40 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 111.42 -5.34 39 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 101.87 -5.35 39 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 92.57 -5.32 39 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 83.38 -5.26 39 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 74.54 -5.11 38 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 65.88 -4.70 38 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 57.90 -4.51 38 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 50.44 -4.29 38 0 17 0
29JUN26 380.00 C 0.00 0.00 0.00 43.55 -4.03 38 0 102 0
29JUN26 390.00 C 0.00 0.00 0.00 37.51 -3.51 38 0 279 0
29JUN26 400.00 C 30.54 30.54 30.54 31.71 -3.50 38 15 617 0
29JUN26 410.00 C 26.73 26.73 24.83 26.63 -2.96 38 314 4,179 +312
29JUN26 420.00 C 21.23 22.27 21.23 22.27 -2.63 38 30 1,583 +15
29JUN26 430.00 C 18.55 18.55 18.55 18.55 -2.34 38 15 146 0
29JUN26 440.00 C 14.37 14.94 14.24 15.37 -2.12 38 18 1,243 +16
29JUN26 450.00 C 12.30 12.94 12.30 12.47 -2.00 38 16 719 +16
29JUN26 460.00 C 0.00 0.00 0.00 10.04 -1.72 38 0 1,115 0
29JUN26 470.00 C 0.00 0.00 0.00 8.01 -1.47 38 0 354 0
29JUN26 480.00 C 6.98 6.98 6.98 6.35 -1.24 38 2 304 +2
29JUN26 490.00 C 5.60 6.10 5.60 4.99 -1.04 38 18 70 +15
29JUN26 500.00 C 4.76 5.00 4.76 3.90 -0.86 38 11 1,887 -9
29JUN26 510.00 C 0.00 0.00 0.00 2.93 -0.80 38 0 66 0
29JUN26 520.00 C 0.00 0.00 0.00 2.26 -0.64 38 0 380 0
29JUN26 530.00 C 0.00 0.00 0.00 1.78 -0.47 38 0 446 0
29JUN26 540.00 C 0.00 0.00 0.00 1.32 -0.41 38 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 1.00 -0.32 38 0 1,285 0
29JUN26 560.00 C 2.00 2.00 2.00 0.75 -0.23 38 2 122 0
29JUN26 570.00 C 0.00 0.00 0.00 0.56 -0.18 38 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 0.42 -0.14 38 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.31 -0.11 38 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 0.23 -0.08 38 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.17 -0.06 38 0 87 0
29JUN26 620.00 C 0.88 0.88 0.88 0.12 -0.05 38 2 59 +2
29JUN26 630.00 C 0.00 0.00 0.00 0.09 -0.04 38 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 6 0
29JUN26 680.00 C 0.55 0.55 0.55 0.01 -0.02 36 2 4 -2
29JUN26 690.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 38 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 118.15 -5.28 41 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 113.56 -5.17 41 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 104.34 -5.17 40 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 95.29 -5.20 40 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 86.60 -5.08 39 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 78.29 -4.88 39 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 69.60 -5.54 37 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 62.12 -4.50 37 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 55.11 -4.32 37 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 48.61 -4.11 37 0 30 0
30JUL26 390.00 C 0.00 0.00 0.00 43.08 -3.43 38 0 0 0
30JUL26 400.00 C 35.64 35.64 35.38 37.50 -3.47 38 11 27 +1
30JUL26 410.00 C 31.68 31.68 31.45 32.53 -3.23 38 25 36 +25
30JUL26 420.00 C 28.50 28.50 27.32 28.14 -2.80 38 20 30 +10
30JUL26 430.00 C 24.62 24.62 24.62 24.27 -2.58 38 10 43 +10
30JUL26 440.00 C 19.91 19.99 19.59 20.90 -2.37 38 28 62 +26
30JUL26 450.00 C 16.85 17.98 16.85 17.72 -2.44 38 93 88 +61
30JUL26 460.00 C 0.00 0.00 0.00 14.96 -2.20 38 0 38 0
30JUL26 470.00 C 12.58 12.58 12.54 12.57 -1.96 38 85 186 +8
30JUL26 480.00 C 10.88 10.88 10.88 10.51 -1.74 38 37 126 +34
30JUL26 490.00 C 0.00 0.00 0.00 8.74 -1.54 38 0 68 0
30JUL26 500.00 C 0.00 0.00 0.00 7.04 -1.31 37 0 80 0
30JUL26 510.00 C 0.00 0.00 0.00 5.81 -1.14 37 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 4.92 -1.02 38 0 8 0
29SEP26 225.00 C 0.00 0.00 0.00 187.32 -5.60 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 182.61 -5.51 44 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 177.83 -5.45 44 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 173.06 -5.45 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 168.31 -5.43 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 163.57 -5.42 44 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 158.85 -5.41 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 154.16 -5.39 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 149.50 -5.37 43 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 144.82 -5.40 42 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 140.20 -5.39 42 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 135.69 -5.47 42 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 131.18 -5.44 42 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 126.71 -5.41 41 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 122.38 -5.22 41 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 118.02 -5.24 41 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 109.47 -5.16 41 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 101.14 -5.11 40 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 92.67 -5.42 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 84.94 -5.34 39 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 77.65 -5.14 38 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 70.47 -5.19 38 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 64.07 -3.80 38 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 58.08 -3.60 38 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 52.50 -3.39 38 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 48.73 -3.29 39 0 145 0
29SEP26 410.00 C 0.00 0.00 0.00 42.98 -2.94 38 0 1,222 0
29SEP26 420.00 C 0.00 0.00 0.00 38.57 -2.66 38 0 46 0
29SEP26 430.00 C 0.00 0.00 0.00 34.54 -2.49 38 0 49 0
29SEP26 440.00 C 29.57 30.57 29.39 30.36 -3.02 38 166 580 +123
29SEP26 450.00 C 0.00 0.00 0.00 27.33 -2.66 38 0 502 0
29SEP26 460.00 C 0.00 0.00 0.00 24.43 -2.38 38 0 612 0
29SEP26 470.00 C 21.04 21.04 20.64 21.84 -1.85 39 51 1,115 +36
29SEP26 480.00 C 18.73 18.73 18.50 19.34 -1.76 39 13 113 +1
29SEP26 490.00 C 17.40 17.67 16.50 17.06 -1.60 38 44 115 +30
29SEP26 500.00 C 0.00 0.00 0.00 14.58 -1.41 38 0 401 0
29SEP26 510.00 C 0.00 0.00 0.00 12.81 -1.70 38 0 38 0
29SEP26 520.00 C 0.00 0.00 0.00 11.57 -0.82 38 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 9.84 -1.04 38 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 8.60 -0.94 38 0 52 0
29SEP26 550.00 C 9.00 9.00 9.00 7.51 -0.84 38 1 153 0
29SEP26 560.00 C 0.00 0.00 0.00 6.55 -0.75 38 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 5.70 -0.67 38 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 5.11 -0.44 38 0 343 0
29SEP26 590.00 C 0.00 0.00 0.00 4.44 -0.54 38 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 3.74 -0.47 38 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 3.24 -0.41 38 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 2.80 -0.37 38 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 2.43 -0.32 38 0 43 0
29SEP26 640.00 C 0.00 0.00 0.00 2.10 -0.28 38 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 1.81 -0.25 38 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 1.56 -0.22 38 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 1.35 -0.19 38 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.16 -0.17 38 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.00 -0.15 38 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.86 -0.13 38 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 191.02 -5.46 47 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 186.39 -5.44 46 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 181.78 -5.42 46 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 177.19 -5.50 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 172.65 -5.49 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 168.13 -5.46 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 163.64 -5.44 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 159.10 -5.50 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 154.71 -5.47 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 150.41 -5.35 43 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 146.00 -5.43 43 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 141.80 -5.30 43 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 137.58 -5.26 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 133.40 -5.23 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 129.30 -5.12 42 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 125.24 -5.12 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 116.56 -5.77 40 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 108.83 -5.65 40 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 102.19 -4.81 40 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 95.20 -4.47 40 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 88.21 -4.51 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 80.02 -6.08 37 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 74.07 -4.65 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 68.46 -3.59 37 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 64.03 -2.57 38 0 2 0
30DEC26 400.00 C 0.00 0.00 0.00 58.21 -4.35 37 0 33 0
30DEC26 410.00 C 0.00 0.00 0.00 54.73 -2.85 38 0 116 0
30DEC26 420.00 C 0.00 0.00 0.00 50.02 -2.93 38 0 70 0
30DEC26 430.00 C 0.00 0.00 0.00 45.88 -2.73 38 0 66 0
30DEC26 440.00 C 0.00 0.00 0.00 42.18 -2.50 38 0 78 0
30DEC26 450.00 C 0.00 0.00 0.00 38.37 -2.78 38 0 548 0
30DEC26 460.00 C 0.00 0.00 0.00 35.08 -2.21 38 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 32.16 -2.58 38 0 583 0
30DEC26 480.00 C 0.00 0.00 0.00 29.50 -1.88 38 0 108 0
30DEC26 490.00 C 0.00 0.00 0.00 27.02 -1.77 38 0 1 0
30DEC26 500.00 C 26.55 26.55 26.55 23.98 -2.57 37 2 188 0
30DEC26 510.00 C 0.00 0.00 0.00 21.83 -2.39 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 19.85 -1.57 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 18.03 -1.47 37 0 36 0
30DEC26 540.00 C 0.00 0.00 0.00 16.38 -1.35 37 0 45 0
30DEC26 550.00 C 0.00 0.00 0.00 14.86 -1.26 37 0 54 0
30DEC26 560.00 C 0.00 0.00 0.00 13.48 -1.16 37 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 12.21 -1.09 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 11.06 -1.00 37 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 10.32 -0.62 38 0 60 0
30DEC26 600.00 C 0.00 0.00 0.00 9.06 -0.86 37 0 43 0
30DEC26 610.00 C 0.00 0.00 0.00 8.20 -0.79 37 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 7.41 -0.73 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 6.70 -0.67 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 6.05 -0.62 37 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 5.47 -0.56 37 0 17 0
30DEC26 660.00 C 0.00 0.00 0.00 4.94 -0.52 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 4.46 -0.47 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 4.02 -0.44 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 3.74 -0.41 38 0 1 0
30DEC26 700.00 C 0.00 0.00 0.00 3.27 -0.37 37 0 17 0
30MAR27 295.00 C 0.00 0.00 0.00 135.34 -5.08 41 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 131.45 -5.03 41 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 124.21 -4.63 41 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 116.88 -4.63 40 0 15 0
30MAR27 330.00 C 0.00 0.00 0.00 109.63 -4.68 40 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 103.07 -4.37 40 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 96.60 -4.23 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 90.38 -4.15 39 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 84.45 -3.05 39 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 77.91 -4.56 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 72.59 -4.57 38 0 2 0
30MAR27 400.00 C 0.00 0.00 0.00 67.38 -4.54 37 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 63.01 -3.92 37 0 1 0
30MAR27 420.00 C 0.00 0.00 0.00 59.71 -3.20 38 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 55.65 -2.96 38 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 51.80 -2.84 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 47.93 -2.94 38 0 8 0
30MAR27 460.00 C 0.00 0.00 0.00 43.72 -3.61 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 40.63 -3.44 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 37.77 -3.29 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 35.09 -3.05 37 0 1 0
30MAR27 500.00 C 0.00 0.00 0.00 32.55 -2.85 37 0 8 0
30MAR27 510.00 C 0.00 0.00 0.00 30.17 -2.67 37 0 4 0
30MAR27 520.00 C 0.00 0.00 0.00 27.96 -2.50 37 0 5 0
TOTAL CALL 2,098 45,642 +962
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 180 0 9 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 172 0 14 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 165 0 14 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 158 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 151 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 144 0 6 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 137 0 131 0
29APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 124 0 133 0
29APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 111 0 210 0
29APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 98 0 342 0
29APR26 340.00 P 0.00 0.00 0.00 0.01 0.00 85 0 374 0
29APR26 350.00 P 0.00 0.00 0.00 0.01 0.00 72 0 529 0
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 60 0 574 0
29APR26 370.00 P 0.06 0.06 0.06 0.01 0.00 49 2 587 -2
29APR26 380.00 P 0.39 0.39 0.20 0.03 -0.04 41 15 627 -11
29APR26 390.00 P 0.82 0.82 0.55 0.26 -0.12 40 9 978 -9
29APR26 400.00 P 1.85 2.70 1.60 1.50 -0.02 40 362 1,412 +85
29APR26 410.00 P 5.00 7.20 5.00 5.00 +0.81 39 225 922 0
29APR26 420.00 P 12.35 14.80 12.35 11.70 +2.36 39 44 1,115 -9
29APR26 430.00 P 20.03 23.30 20.03 20.93 +4.13 47 23 612 0
29APR26 440.00 P 38.00 38.00 32.02 30.41 +4.82 39 27 1,076 -27
29APR26 450.00 P 0.00 0.00 0.00 40.40 +5.15 0 0 377 0
29APR26 460.00 P 0.00 0.00 0.00 50.40 +5.20 0 0 302 -174
29APR26 470.00 P 0.00 0.00 0.00 60.40 +5.20 0 0 111 -1
29APR26 480.00 P 0.00 0.00 0.00 70.40 +5.20 0 0 44 0
29APR26 490.00 P 0.00 0.00 0.00 80.40 +5.20 0 0 247 0
29APR26 500.00 P 0.00 0.00 0.00 90.40 +5.20 0 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 100.40 +5.20 0 0 15 0
29APR26 520.00 P 0.00 0.00 0.00 110.40 +5.20 0 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 120.40 +5.20 0 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 130.40 +5.20 0 0 15 0
29APR26 550.00 P 0.00 0.00 0.00 140.40 +5.20 0 0 15 0
29APR26 560.00 P 0.00 0.00 0.00 150.40 +5.20 0 0 23 0
29APR26 570.00 P 0.00 0.00 0.00 160.40 +5.20 0 0 15 0
29APR26 580.00 P 0.00 0.00 0.00 170.40 +5.20 0 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 180.40 +5.20 0 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 190.40 +5.20 0 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 200.40 +5.20 0 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 210.40 +5.20 0 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 220.40 +5.20 0 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 230.40 +5.20 0 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 240.40 +5.20 0 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 250.40 +5.20 0 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 260.40 +5.20 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 270.40 +5.20 0 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 280.40 +5.20 0 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 290.40 +5.20 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.02 0.00 39 0 57 0
28MAY26 300.00 P 0.00 0.00 0.00 0.03 0.00 38 0 18 0
28MAY26 310.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 60 0
28MAY26 320.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 93 0
28MAY26 330.00 P 1.10 1.10 1.08 0.41 +0.04 38 10 205 0
28MAY26 340.00 P 1.60 1.60 1.58 0.82 +0.08 38 5 2,412 0
28MAY26 350.00 P 2.27 2.37 2.24 1.50 +0.13 38 70 379 -10
28MAY26 360.00 P 3.19 3.20 3.19 2.64 +0.30 38 9 3,198 +9
28MAY26 370.00 P 4.70 5.07 4.70 4.32 +0.51 38 52 196 +16
28MAY26 380.00 P 6.54 7.40 6.54 6.52 +0.73 38 17 439 +9
28MAY26 390.00 P 9.71 10.50 9.33 9.32 +1.01 38 36 1,037 0
28MAY26 400.00 P 14.31 14.50 12.86 12.94 +1.02 37 25 2,386 +21
28MAY26 410.00 P 17.50 19.85 17.50 18.07 +2.05 38 86 1,805 +2
28MAY26 420.00 P 23.43 25.60 23.13 23.40 +2.15 37 119 448 +44
28MAY26 430.00 P 32.50 32.50 32.50 30.04 +2.43 38 2 453 0
28MAY26 440.00 P 0.00 0.00 0.00 37.38 +3.09 38 0 184 0
28MAY26 450.00 P 0.00 0.00 0.00 45.22 +3.51 38 0 183 0
28MAY26 460.00 P 0.00 0.00 0.00 53.60 +3.88 38 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 62.42 +4.20 38 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 71.60 +4.47 38 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 82.11 +4.88 44 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 91.01 +4.43 41 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 100.77 +4.59 42 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 110.42 +4.63 38 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 121.35 +5.67 53 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 131.34 +5.60 56 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 141.32 +5.58 59 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 151.34 +5.60 62 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 161.34 +5.60 65 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 171.34 +5.60 67 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 181.34 +5.60 70 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 191.34 +5.60 73 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 201.32 +5.67 75 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 211.34 +5.60 78 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 221.32 +5.58 80 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 231.34 +5.60 83 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 241.31 +5.57 85 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 251.34 +5.61 87 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 261.34 +5.61 89 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 271.30 +5.57 91 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 281.30 +5.57 93 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 291.31 +5.58 95 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 301.33 +5.60 98 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 311.31 +5.58 100 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 321.33 +5.69 102 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 331.30 +5.66 103 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 341.33 +5.60 106 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 351.33 +5.60 108 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 361.33 +5.60 110 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 371.33 +5.60 111 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 381.33 +5.61 113 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 391.33 +5.61 115 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 401.30 +5.58 117 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 411.29 +5.57 118 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 421.29 +5.57 120 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 431.29 +5.57 122 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 441.30 +5.58 123 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JUN26 260.00 P 0.54 0.54 0.54 0.03 +0.01 38 9 9 +7
29JUN26 265.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 3 0
29JUN26 275.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.13 +0.02 38 0 3 0
29JUN26 285.00 P 0.00 0.00 0.00 0.19 +0.03 38 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.26 +0.04 38 0 16 0
29JUN26 295.00 P 0.00 0.00 0.00 0.36 +0.05 38 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.49 +0.08 38 0 171 0
29JUN26 310.00 P 0.00 0.00 0.00 0.85 +0.13 38 0 105 0
29JUN26 320.00 P 2.50 2.50 2.50 1.40 +0.20 38 4 49 +4
29JUN26 330.00 P 3.28 3.31 3.14 2.27 +0.36 38 65 140 +8
29JUN26 340.00 P 4.30 4.41 4.30 3.43 +0.42 38 30 179 0
29JUN26 350.00 P 5.53 5.53 5.53 4.98 +0.54 38 1 542 0
29JUN26 360.00 P 7.65 7.65 7.65 7.03 +0.72 38 1 680 -1
29JUN26 370.00 P 0.00 0.00 0.00 9.48 +0.81 38 0 3,901 0
29JUN26 380.00 P 11.00 13.17 11.00 12.34 +1.02 37 3 1,735 +2
29JUN26 390.00 P 0.00 0.00 0.00 15.85 +1.28 37 0 3,903 0
29JUN26 400.00 P 21.25 21.25 21.25 20.02 +1.68 37 10 6,202 +10
29JUN26 410.00 P 25.10 26.79 25.10 25.26 +1.97 38 36 1,739 +6
29JUN26 420.00 P 30.11 31.68 30.11 30.52 +1.94 37 27 1,903 0
29JUN26 430.00 P 36.79 37.65 36.41 36.77 +2.21 37 28 578 +22
29JUN26 440.00 P 0.00 0.00 0.00 43.80 +2.58 38 0 494 0
29JUN26 450.00 P 0.00 0.00 0.00 50.93 +3.28 38 0 2,113 0
29JUN26 460.00 P 0.00 0.00 0.00 58.66 +3.66 38 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 66.72 +3.94 38 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 75.07 +4.03 38 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 85.16 +4.22 41 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 94.30 +4.46 42 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 104.25 +5.37 45 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 113.48 +5.55 45 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 122.93 +5.58 46 0 98 0
29JUN26 540.00 P 0.00 0.00 0.00 131.87 +5.12 44 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 141.51 +5.13 45 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 152.20 +6.15 50 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 162.13 +6.14 52 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 171.35 +5.41 50 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 181.35 +5.61 52 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 191.34 +5.60 54 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 201.33 +5.68 55 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 211.35 +5.61 57 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 221.34 +5.60 59 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 231.34 +5.60 61 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 241.31 +5.57 63 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 251.34 +5.61 64 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 261.34 +5.61 66 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 271.30 +5.57 68 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 281.34 +5.61 69 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 291.34 +5.61 71 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 301.34 +5.61 72 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 311.31 +5.58 74 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 321.33 +5.69 75 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 331.34 +5.70 77 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 341.33 +5.60 78 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 351.34 +5.61 80 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 361.33 +5.60 81 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 371.33 +5.60 82 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 381.33 +5.61 83 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 391.33 +5.61 85 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 401.30 +5.58 86 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 411.33 +5.61 87 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 421.32 +5.60 89 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 431.30 +5.58 90 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 441.33 +5.61 91 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 1.08 +0.09 37 0 7 0
30JUL26 300.00 P 0.00 0.00 0.00 1.34 +0.10 37 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 2.05 +0.16 37 0 15 0
30JUL26 320.00 P 0.00 0.00 0.00 3.02 +0.25 37 0 1 0
30JUL26 330.00 P 5.37 5.37 5.37 4.41 +0.50 38 6 14 +6
30JUL26 340.00 P 7.02 7.02 7.02 6.05 +0.48 38 1 74 0
30JUL26 350.00 P 0.00 0.00 0.00 8.12 +0.56 38 0 42 0
30JUL26 360.00 P 10.00 10.00 10.00 10.68 +0.75 38 1 24 +1
30JUL26 370.00 P 0.00 0.00 0.00 13.41 +0.86 37 0 50 0
30JUL26 380.00 P 17.70 17.70 17.70 16.71 +1.09 37 4 13 +4
30JUL26 390.00 P 21.74 21.74 21.74 20.53 +1.32 37 1 57 +1
30JUL26 400.00 P 24.87 26.10 24.87 24.93 +1.33 37 15 273 0
30JUL26 410.00 P 31.65 31.65 31.65 29.92 +1.56 37 10 112 +10
30JUL26 420.00 P 0.00 0.00 0.00 35.49 +1.79 37 0 141 0
30JUL26 430.00 P 41.56 43.00 41.21 41.60 +2.03 37 30 95 +2
30JUL26 440.00 P 0.00 0.00 0.00 49.79 +4.20 39 0 30 0
30JUL26 450.00 P 0.00 0.00 0.00 55.35 +1.45 37 0 15 0
30JUL26 460.00 P 0.00 0.00 0.00 62.57 +3.08 37 0 30 0
30JUL26 470.00 P 0.00 0.00 0.00 70.36 +3.44 37 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 80.56 +4.84 41 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 88.96 +4.98 41 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 97.62 +5.35 41 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 106.45 +5.46 42 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 114.48 +4.59 40 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.18 +0.03 38 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.24 +0.03 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.31 +0.04 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.41 +0.07 38 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.51 +0.06 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.65 +0.09 38 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 0.82 +0.11 38 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.99 +0.11 38 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.23 +0.16 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.50 +0.17 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 1.78 +0.19 38 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 2.17 +0.26 38 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 2.56 +0.26 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 3.00 +0.31 38 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 3.56 +0.39 38 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 4.12 +0.39 38 0 94 0
29SEP26 310.00 P 0.00 0.00 0.00 5.69 +0.57 38 0 40 0
29SEP26 320.00 P 7.16 7.16 7.16 7.14 +0.63 38 1 110 0
29SEP26 330.00 P 0.00 0.00 0.00 9.20 +0.78 38 0 114 0
29SEP26 340.00 P 12.50 12.50 12.50 11.92 +1.08 38 1 22 0
29SEP26 350.00 P 0.00 0.00 0.00 14.68 +1.08 39 0 132 0
29SEP26 360.00 P 0.00 0.00 0.00 18.00 +1.41 39 0 170 0
29SEP26 370.00 P 0.00 0.00 0.00 21.49 +1.42 39 0 153 0
29SEP26 380.00 P 0.00 0.00 0.00 24.95 +1.43 38 0 692 0
29SEP26 390.00 P 0.00 0.00 0.00 29.05 +1.35 38 0 962 0
29SEP26 400.00 P 34.70 34.70 34.70 33.61 +1.50 37 6 3,395 -4
29SEP26 410.00 P 40.30 40.30 40.30 38.62 +1.67 38 1 1,942 -1
29SEP26 420.00 P 44.26 45.52 44.26 44.42 +2.49 38 28 1,689 0
29SEP26 430.00 P 0.00 0.00 0.00 50.42 +2.71 38 0 530 0
29SEP26 440.00 P 0.00 0.00 0.00 56.80 +2.57 38 0 475 0
29SEP26 450.00 P 0.00 0.00 0.00 63.56 +2.73 38 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 71.64 +4.18 39 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 79.10 +4.43 39 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 86.66 +4.47 39 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 94.57 +3.67 39 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 102.85 +3.96 40 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 111.17 +4.10 40 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 119.48 +5.04 40 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 127.23 +4.28 39 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 136.72 +5.06 40 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 146.57 +6.09 41 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 156.21 +6.28 42 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 165.68 +5.09 43 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 175.05 +5.02 44 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 184.15 +4.84 44 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 193.04 +4.64 43 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 202.11 +4.62 42 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 211.44 +4.63 41 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 221.34 +5.60 42 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 231.34 +5.60 43 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 241.33 +5.59 44 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 251.34 +5.60 45 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 261.34 +5.61 47 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 271.33 +5.60 48 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 281.34 +5.61 49 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 291.34 +5.61 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.86 +0.09 37 0 134 0
30DEC26 230.00 P 0.00 0.00 0.00 1.04 +0.09 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.25 +0.12 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.52 +0.14 37 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.79 +0.14 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.11 +0.19 37 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 2.51 +0.23 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.91 +0.23 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 3.34 +0.26 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 3.91 +0.34 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 4.48 +0.34 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 5.06 +0.35 37 0 11 0
30DEC26 285.00 P 0.00 0.00 0.00 5.79 +0.50 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 6.58 +0.50 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 7.37 +0.50 37 0 10 0
30DEC26 300.00 P 10.30 10.30 10.30 8.43 +0.77 38 5 152 0
30DEC26 310.00 P 10.16 10.16 10.16 10.30 +0.71 37 1 4 +1
30DEC26 320.00 P 0.00 0.00 0.00 12.49 +0.78 37 0 58 0
30DEC26 330.00 P 16.70 16.70 16.70 15.22 +0.95 37 1 21 0
30DEC26 340.00 P 0.00 0.00 0.00 18.55 +1.03 38 0 52 0
30DEC26 350.00 P 0.00 0.00 0.00 22.09 +1.30 38 0 284 0
30DEC26 360.00 P 0.00 0.00 0.00 25.65 +1.37 38 0 186 0
30DEC26 370.00 P 28.53 28.53 28.53 29.57 +1.67 38 1 277 0
30DEC26 380.00 P 0.00 0.00 0.00 33.18 +1.47 37 0 69 0
30DEC26 390.00 P 0.00 0.00 0.00 37.50 +1.46 37 0 115 0
30DEC26 400.00 P 0.00 0.00 0.00 42.18 +1.59 37 0 824 0
30DEC26 410.00 P 48.80 48.80 48.80 47.45 +1.96 37 1 222 0
30DEC26 420.00 P 0.00 0.00 0.00 52.91 +2.40 37 0 155 0
30DEC26 430.00 P 0.00 0.00 0.00 58.94 +2.79 37 0 112 0
30DEC26 440.00 P 0.00 0.00 0.00 64.95 +2.49 37 0 320 0
30DEC26 450.00 P 0.00 0.00 0.00 71.48 +2.66 37 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 79.18 +3.85 38 0 1,075 0
30DEC26 470.00 P 0.00 0.00 0.00 86.29 +4.12 38 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 93.62 +3.46 38 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 101.02 +3.46 38 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 108.74 +3.57 38 0 49 0
30DEC26 510.00 P 0.00 0.00 0.00 116.79 +3.82 38 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 124.87 +3.94 38 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 132.95 +3.90 38 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 141.34 +5.01 38 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 150.02 +5.29 38 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 157.86 +4.60 37 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 168.46 +5.91 39 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 178.25 +6.29 41 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 187.87 +5.03 41 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 198.11 +5.68 43 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 207.48 +5.61 43 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 216.67 +5.48 44 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 225.03 +4.71 42 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 234.15 +4.65 42 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 243.35 +4.67 42 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 252.62 +4.76 42 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 261.34 +4.25 39 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 271.33 +5.60 40 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 281.34 +5.61 41 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 291.34 +5.61 42 0 0 0
30MAR27 295.00 P 12.80 12.80 12.80 11.27 +0.47 37 1 6 +1
30MAR27 300.00 P 0.00 0.00 0.00 12.72 +0.82 38 0 25 0
30MAR27 310.00 P 0.00 0.00 0.00 14.77 +0.63 37 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 18.08 +1.10 38 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 21.03 +1.18 38 0 9 0
30MAR27 340.00 P 0.00 0.00 0.00 24.62 +1.43 38 0 16 0
30MAR27 350.00 P 0.00 0.00 0.00 28.12 +1.34 38 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 31.73 +1.22 38 0 9 0
30MAR27 370.00 P 0.00 0.00 0.00 35.63 +1.31 37 0 10 0
30MAR27 380.00 P 0.00 0.00 0.00 39.85 +1.58 37 0 75 0
30MAR27 390.00 P 0.00 0.00 0.00 44.38 +1.63 37 0 19 0
30MAR27 400.00 P 49.13 50.00 49.13 49.18 +1.67 37 3 54 +3
30MAR27 410.00 P 0.00 0.00 0.00 54.43 +2.88 37 0 31 0
30MAR27 420.00 P 0.00 0.00 0.00 59.82 +2.98 37 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 65.73 +2.57 37 0 2 0
30MAR27 440.00 P 0.00 0.00 0.00 72.08 +3.42 37 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 78.35 +3.81 37 0 2 0
30MAR27 460.00 P 0.00 0.00 0.00 85.13 +3.72 37 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 92.03 +2.34 37 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 99.27 +3.27 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 106.75 +3.47 37 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 114.21 +3.23 37 0 104 0
30MAR27 510.00 P 0.00 0.00 0.00 121.93 +3.71 37 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 129.74 +3.84 37 0 0 0
TOTAL PUT 1,470 73,531 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VNK - CHINA VANKE CLOSING PRICE HK$ 2.85
29APR26 2.00 C 0.00 0.00 0.00 0.86 -0.03 285 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.76 -0.03 252 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.66 -0.03 220 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.56 -0.03 188 0 1 0
29APR26 2.40 C 0.00 0.00 0.00 0.46 -0.03 158 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.36 -0.03 128 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.26 -0.03 98 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.16 -0.03 67 0 5 0
29APR26 2.80 C 0.00 0.00 0.00 0.07 -0.04 47 0 4 0
29APR26 2.90 C 0.00 0.00 0.00 0.02 -0.03 47 0 5 0
29APR26 3.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 983 0
29APR26 3.10 C 0.00 0.00 0.00 0.01 0.00 90 0 325 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 114 0 26 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 135 0 920 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 156 0 302 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 175 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 193 0 44 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 211 0 124 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 227 0 363 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 243 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 259 0 129 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 273 0 332 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 287 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 301 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 314 0 161 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 327 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 340 0 122 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 352 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 363 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 375 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.86 -0.03 66 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.76 -0.04 58 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.66 -0.04 50 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.56 -0.04 42 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.47 -0.03 45 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.38 -0.03 43 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.31 -0.02 47 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.23 -0.03 43 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.16 -0.04 39 0 6 0
28MAY26 2.90 C 0.00 0.00 0.00 0.11 -0.04 39 0 90 0
28MAY26 3.00 C 0.06 0.06 0.06 0.08 -0.03 41 32 378 +27
28MAY26 3.10 C 0.00 0.00 0.00 0.05 -0.03 40 0 41 0
28MAY26 3.20 C 0.00 0.00 0.00 0.04 -0.01 44 0 105 0
28MAY26 3.30 C 0.00 0.00 0.00 0.03 -0.01 46 0 22 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 -0.01 39 0 3 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 48 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 167 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 69 0 310 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 76 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 86 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 92 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29JUN26 2.00 C 0.00 0.00 0.00 0.86 -0.04 39 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.76 -0.04 33 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.67 -0.05 40 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.58 -0.03 41 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.51 -0.02 46 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.43 -0.02 45 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.36 -0.02 45 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.29 -0.03 43 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.23 -0.04 42 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.18 -0.04 41 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.14 -0.04 41 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.06 -0.03 41 0 81 0
29JUN26 3.40 C 0.00 0.00 0.00 0.04 -0.03 40 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 126 0
29JUN26 3.60 C 0.00 0.00 0.00 0.02 -0.02 39 0 99 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 -0.02 37 0 360 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 -0.01 40 0 26 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 482 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 180 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 64 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 66 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 68 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 73 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 81 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 85 0 277 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 89 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 99 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 105 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 108 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 111 0 3,782 0
30JUL26 2.00 C 0.00 0.00 0.00 0.87 -0.03 40 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.78 -0.02 42 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.69 -0.03 41 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.61 -0.03 43 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.53 -0.03 42 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.46 -0.03 43 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.40 -0.03 44 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.34 -0.03 44 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.29 -0.03 44 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.25 -0.02 45 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.18 -0.01 46 0 3 0
30JUL26 3.20 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.12 -0.01 46 0 85 0
30JUL26 3.40 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
30JUL26 3.50 C 0.09 0.09 0.09 0.08 -0.01 46 10 10 +10
30JUL26 3.60 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.05 0.00 48 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.04 0.00 48 0 10 0
30JUL26 4.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.93 0.00 52 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.85 0.00 52 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.78 0.00 53 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.71 0.00 53 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.64 0.00 52 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.58 0.00 52 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.52 0.00 52 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.46 -0.01 51 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.41 -0.01 50 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.37 -0.01 51 0 2 0
29SEP26 3.00 C 0.24 0.24 0.24 0.33 -0.01 51 6 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.29 -0.01 50 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 -0.01 51 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.23 -0.01 51 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 0.00 52 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.18 -0.01 51 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 0.00 51 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 0.00 51 0 23 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 0.00 52 0 29 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 0.00 51 0 0 0
29SEP26 4.00 C 0.09 0.09 0.09 0.10 0.00 52 10 140 +10
29SEP26 4.10 C 0.00 0.00 0.00 0.09 +0.01 52 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 +0.01 52 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.06 +0.01 52 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 +0.01 48 0 8 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 +0.01 46 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 111 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 214 0
30DEC26 2.00 C 0.00 0.00 0.00 0.99 -0.01 52 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.92 -0.01 52 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.85 -0.01 52 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.79 -0.01 52 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.73 -0.01 52 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.67 -0.02 51 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.62 -0.02 52 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.57 -0.02 52 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.53 -0.01 52 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.49 -0.01 52 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.45 -0.01 52 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.41 -0.02 52 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.38 -0.01 52 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.35 -0.01 52 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.32 -0.01 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.29 -0.02 52 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.27 -0.01 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.24 -0.02 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.22 -0.02 52 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.21 -0.01 53 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 -0.01 52 0 46 0
30DEC26 4.10 C 0.00 0.00 0.00 0.17 -0.01 52 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.16 -0.01 52 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.14 -0.02 51 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 -0.01 52 0 104 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 -0.01 52 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 -0.01 52 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 -0.01 51 0 23 0
30MAR27 2.00 C 0.00 0.00 0.00 1.05 -0.01 52 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.98 -0.02 52 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.92 -0.02 52 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.86 -0.02 52 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.81 -0.02 53 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.75 -0.03 52 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.70 -0.03 52 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.66 -0.02 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.61 -0.03 52 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.57 -0.03 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.53 -0.03 52 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.50 -0.03 52 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.47 -0.02 52 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.43 -0.03 52 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.40 -0.03 52 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.38 -0.02 52 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.35 -0.03 52 0 12 0
30MAR27 3.70 C 0.00 0.00 0.00 0.33 -0.03 52 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.31 -0.02 52 0 30 0
30MAR27 3.90 C 0.00 0.00 0.00 0.29 -0.02 52 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.27 -0.02 52 0 138 0
30MAR27 4.10 C 0.00 0.00 0.00 0.25 -0.02 52 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.23 -0.03 52 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.22 -0.02 52 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 -0.03 52 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.19 -0.02 52 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.18 -0.02 52 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.16 -0.03 51 0 28 0
TOTAL CALL 58 18,680 +47
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 159 0 198 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 129 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 99 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 445 0
29APR26 2.80 P 0.00 0.00 0.00 0.02 -0.01 48 0 851 0
29APR26 2.90 P 0.09 0.09 0.07 0.08 +0.02 60 17 2,029 -10
29APR26 3.00 P 0.17 0.17 0.17 0.15 +0.02 0 10 358 -10
29APR26 3.10 P 0.27 0.27 0.27 0.25 +0.03 0 30 765 0
29APR26 3.20 P 0.36 0.36 0.35 0.36 +0.04 115 9 443 -9
29APR26 3.30 P 0.00 0.00 0.00 0.45 +0.03 0 0 319 0
29APR26 3.40 P 0.00 0.00 0.00 0.55 +0.03 0 0 332 0
29APR26 3.50 P 0.00 0.00 0.00 0.65 +0.03 0 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.75 +0.02 0 0 8 0
29APR26 3.70 P 0.00 0.00 0.00 0.85 +0.02 0 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.98 +0.06 292 0 323 0
29APR26 3.90 P 0.00 0.00 0.00 1.05 +0.02 0 0 81 0
29APR26 4.00 P 0.00 0.00 0.00 1.15 +0.03 0 0 21 0
29APR26 4.10 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.35 +0.03 0 0 5 0
29APR26 4.30 P 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.03 0.00 45 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.05 0.00 45 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.08 0.00 44 0 196 0
28MAY26 2.80 P 0.11 0.11 0.11 0.12 +0.01 44 30 301 +30
28MAY26 2.90 P 0.16 0.16 0.16 0.17 +0.01 43 20 803 +20
28MAY26 3.00 P 0.22 0.22 0.22 0.23 +0.01 43 30 527 +30
28MAY26 3.10 P 0.00 0.00 0.00 0.30 +0.01 42 0 90 0
28MAY26 3.20 P 0.00 0.00 0.00 0.39 +0.02 46 0 34 0
28MAY26 3.30 P 0.00 0.00 0.00 0.48 +0.03 48 0 7 0
28MAY26 3.40 P 0.00 0.00 0.00 0.57 +0.03 49 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.67 +0.03 55 0 122 0
28MAY26 3.60 P 0.00 0.00 0.00 0.77 +0.03 60 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.87 +0.03 65 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.98 +0.04 76 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 1.07 +0.03 75 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 1.16 +0.02 70 0 206 0
28MAY26 4.10 P 0.00 0.00 0.00 1.26 +0.01 74 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.36 +0.01 78 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.46 +0.02 82 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.56 +0.02 85 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.66 +0.01 89 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.76 +0.02 92 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.86 +0.02 96 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.96 +0.01 99 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 2.06 +0.02 102 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 0.00 45 0 50 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 -0.01 42 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 0.00 45 0 95 0
29JUN26 2.60 P 0.00 0.00 0.00 0.10 0.00 45 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.13 -0.01 43 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.18 0.00 44 0 5,212 0
29JUN26 2.90 P 0.00 0.00 0.00 0.23 0.00 43 0 1,503 0
29JUN26 3.00 P 0.00 0.00 0.00 0.29 0.00 43 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.36 0.00 44 0 520 0
29JUN26 3.20 P 0.00 0.00 0.00 0.44 +0.01 46 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.52 +0.01 46 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.61 +0.02 49 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.70 +0.03 50 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.79 +0.03 51 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.89 +0.03 55 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.98 +0.03 55 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 1.08 +0.03 59 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.19 +0.04 66 0 345 0
29JUN26 4.10 P 0.00 0.00 0.00 1.29 +0.04 70 0 146 0
29JUN26 4.20 P 0.00 0.00 0.00 1.39 +0.04 73 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.49 +0.04 76 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.59 +0.03 79 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.69 +0.03 82 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.79 +0.03 84 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.89 +0.03 87 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.98 +0.02 85 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 2.08 +0.02 87 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.18 +0.02 90 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.43 +0.02 96 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.68 +0.03 101 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.92 +0.02 100 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.17 +0.02 105 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.42 +0.02 109 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.67 +0.02 113 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.92 +0.03 118 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.16 +0.02 112 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.41 +0.02 116 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.66 +0.02 120 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.91 +0.02 123 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.16 +0.02 126 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.05 +0.01 50 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.15 +0.01 47 0 9 0
30JUL26 2.70 P 0.00 0.00 0.00 0.20 +0.02 49 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.25 +0.02 49 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.30 +0.02 48 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.36 +0.02 48 0 25 0
30JUL26 3.10 P 0.00 0.00 0.00 0.43 +0.03 49 0 3 0
30JUL26 3.20 P 0.00 0.00 0.00 0.50 +0.03 49 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.58 +0.03 51 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.66 +0.03 51 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.74 +0.03 51 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.83 +0.04 53 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.92 +0.04 54 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.01 +0.04 55 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.11 +0.04 58 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.20 +0.04 58 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.09 +0.02 54 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.11 +0.01 53 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.14 +0.02 53 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.17 +0.02 52 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.21 +0.02 53 0 135 0
29SEP26 2.60 P 0.25 0.25 0.25 0.26 +0.03 54 2 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.30 +0.02 53 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.36 +0.03 54 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.41 +0.03 53 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.48 +0.04 54 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.54 +0.03 54 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.61 +0.04 54 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.66 +0.02 52 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.73 +0.01 51 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.81 +0.01 52 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.89 +0.01 52 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.97 +0.01 52 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 1.05 +0.01 52 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.14 +0.01 52 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.22 0.00 51 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.31 0.00 51 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.40 0.00 52 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.49 0.00 51 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.59 0.00 53 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.69 0.00 55 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.79 +0.01 57 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.89 +0.01 59 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.98 0.00 58 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.08 0.00 60 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.18 0.00 61 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.43 0.00 65 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.68 -0.01 69 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.92 -0.03 69 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.17 -0.03 72 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.42 -0.03 75 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.67 -0.02 78 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.92 -0.03 81 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.16 -0.02 78 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.41 -0.02 81 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.66 -0.01 83 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.91 -0.01 86 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.16 0.00 88 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.11 0.00 52 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.14 0.00 52 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.17 0.00 52 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.21 0.00 53 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.24 -0.01 52 0 201 0
30DEC26 2.50 P 0.00 0.00 0.00 0.29 0.00 52 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.33 -0.01 52 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.38 -0.01 51 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.44 0.00 52 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.49 -0.01 52 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.56 0.00 53 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.62 0.00 52 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.68 -0.01 52 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.75 -0.01 52 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.82 -0.01 52 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.90 0.00 52 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.97 -0.01 52 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.05 -0.01 52 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.13 -0.01 52 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.21 -0.01 52 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.29 -0.02 52 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.38 -0.01 53 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.46 -0.02 52 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.55 -0.02 52 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.63 -0.03 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.72 -0.03 51 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.82 -0.02 53 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.91 -0.02 53 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.00 -0.03 53 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.09 -0.03 52 0 0 0
30MAR27 2.00 P 0.27 0.27 0.27 0.16 -0.01 52 1,000 1,000 +1,000
30MAR27 2.10 P 0.28 0.28 0.28 0.19 -0.01 52 106 256 +106
30MAR27 2.20 P 0.00 0.00 0.00 0.23 -0.01 53 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.26 -0.02 52 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.31 -0.01 52 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.35 -0.02 52 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.40 -0.02 52 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.45 -0.02 52 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.51 -0.02 52 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.57 -0.02 52 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.63 -0.02 52 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.69 -0.02 52 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.76 -0.02 52 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.82 -0.03 52 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.89 -0.03 52 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.96 -0.03 52 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.04 -0.03 52 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.12 -0.03 52 0 0 0
30MAR27 3.80 P 1.22 1.22 1.22 1.19 -0.03 52 50 150 +50
30MAR27 3.90 P 0.00 0.00 0.00 1.27 -0.03 52 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.35 -0.03 52 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.43 -0.04 52 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.52 -0.03 52 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.60 -0.04 52 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.69 -0.03 52 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.77 -0.04 52 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.86 -0.04 52 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.95 -0.04 52 0 0 0
TOTAL PUT 1,304 50,046 +1,207
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 0.00
29JUN26 52.50 C 0.00 0.00 0.00 14.83 -0.01 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.38 -0.02 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.01 -0.03 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.78 -0.04 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.78 -0.05 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.07 -0.07 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.72 -0.07 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.72 -0.06 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.02 -0.06 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.58 -0.04 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.44 -0.03 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.93 -0.05 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.73 -0.05 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.87 -0.06 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.36 -0.06 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.19 -0.05 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.27 -0.03 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.53 -0.02 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.92 -0.01 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.90 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.90 0.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.40 0.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.90 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.40 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 10.60
29JUN26 4.72 C 0.00 0.00 0.00 5.88 0.00 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.78 0.00 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 5.55 +0.01 113 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 5.31 +0.01 106 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 5.07 +0.01 100 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.83 +0.01 93 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 4.57 0.00 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 4.33 0.00 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 4.09 0.00 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.85 0.00 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 3.61 0.00 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 3.37 0.00 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 3.14 +0.01 55 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.89 0.00 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.65 0.00 0 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 2.41 0.00 0 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 2.17 +0.01 37 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.93 +0.01 33 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.69 +0.01 28 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.45 0.00 24 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 1.22 -0.01 28 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 1.01 -0.01 30 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.63 -0.03 29 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.37 -0.03 29 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.83 +0.01 69 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 4.58 +0.01 64 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 4.34 +0.01 60 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 4.10 +0.01 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.86 +0.01 53 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 3.62 +0.01 49 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 3.38 +0.01 45 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 3.14 +0.01 42 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.89 0.00 0 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.65 0.00 0 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 2.42 +0.01 32 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 2.17 0.00 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.94 -0.01 30 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.72 -0.02 30 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.52 -0.02 30 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.34 -0.03 31 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 1.18 -0.03 31 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.91 -0.03 31 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.69 -0.04 31 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.50 -0.03 30 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.37 -0.03 30 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
TOTAL CALL 0 6 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.01 -0.01 27 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.44 -0.04 29 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 0.72 -0.04 29 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.06 -0.04 29 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 1.45 -0.03 28 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 1.89 -0.04 29 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.28 -0.03 31 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.36 -0.02 31 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.44 -0.03 31 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.54 -0.03 31 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 0.74 -0.04 31 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.01 -0.04 31 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.32 -0.08 31 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 1.67 -0.04 31 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.11 -0.04 34 0 0 0
TOTAL PUT 0 172 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 10.60
29APR26 6.25 C 0.00 0.00 0.00 4.35 +0.01 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.10 +0.01 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.85 +0.01 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.60 +0.01 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.35 +0.01 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.10 +0.01 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.87 +0.03 228 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.60 +0.01 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.12 +0.03 169 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.85 +0.01 0 0 91 0
29APR26 9.00 C 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.10 0.00 0 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 0.86 +0.01 65 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.62 0.00 58 0 13 0
29APR26 10.50 C 0.00 0.00 0.00 0.25 0.00 62 0 138 0
29APR26 11.00 C 0.05 0.05 0.04 0.06 -0.01 62 6 86 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 28 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 137 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 158 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.61 +0.01 77 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.36 +0.01 70 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.11 +0.01 64 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.87 +0.01 71 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.60 0.00 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.35 -0.01 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.12 +0.02 53 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.86 +0.01 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.61 +0.01 30 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.37 +0.01 35 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 1.13 +0.01 34 0 60 0
28MAY26 9.75 C 0.00 0.00 0.00 0.90 0.00 33 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.69 0.00 32 0 30 0
28MAY26 10.50 C 0.00 0.00 0.00 0.38 +0.01 34 0 17 0
28MAY26 11.00 C 0.18 0.18 0.18 0.17 0.00 33 20 42 +20
28MAY26 11.50 C 0.00 0.00 0.00 0.07 0.00 34 0 97 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 0.00 35 0 31 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.61 +0.01 115 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.36 +0.01 108 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.11 +0.01 101 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.86 +0.01 94 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.61 +0.01 88 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.36 +0.01 82 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.11 +0.01 76 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.86 +0.01 70 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.61 +0.01 65 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.36 +0.01 60 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.11 +0.01 55 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.87 +0.01 59 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.60 0.00 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.35 -0.01 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.12 +0.02 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.86 +0.01 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.61 +0.01 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.37 +0.01 31 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 1.14 +0.01 31 0 534 0
29JUN26 9.75 C 0.00 0.00 0.00 0.92 0.00 30 0 53 0
29JUN26 10.00 C 0.00 0.00 0.00 0.73 0.00 30 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.45 +0.01 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.25 0.00 31 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.14 +0.01 31 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.87 +0.01 51 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.60 0.00 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.35 -0.01 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.12 +0.02 39 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.86 +0.01 28 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.62 +0.01 31 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.38 0.00 29 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.16 0.00 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.96 0.00 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.79 0.00 30 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.53 0.00 30 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.34 -0.01 30 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.22 0.00 30 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.61 +0.01 84 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.36 +0.01 79 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.11 +0.01 74 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.86 +0.01 69 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.61 +0.01 65 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.36 +0.01 61 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.11 +0.01 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.86 +0.01 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.61 +0.01 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.36 +0.01 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.11 +0.01 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.87 +0.01 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.60 0.00 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.36 0.00 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.12 +0.01 32 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.88 0.00 31 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.66 0.00 31 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.46 0.00 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.27 -0.01 31 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 1.12 0.00 31 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.98 0.00 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.72 0.00 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.54 0.00 30 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.39 -0.01 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.30 +0.01 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.87 +0.02 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.62 +0.02 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.37 +0.02 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.12 +0.02 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.87 +0.02 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.62 +0.02 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.36 +0.01 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.11 +0.01 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.87 +0.01 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.61 0.00 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.36 0.00 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.13 +0.02 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.96 +0.01 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.78 0.00 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.61 0.00 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.46 0.00 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.32 0.00 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 1.19 +0.03 30 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.94 +0.01 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.75 0.00 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.59 0.00 30 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.46 -0.01 30 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.36 -0.01 30 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.29 0.00 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 0.00 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.62 +0.02 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.36 +0.01 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.11 +0.01 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.87 0.00 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.62 +0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.38 0.00 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.19 +0.01 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.08 +0.06 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.92 0.00 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.77 0.00 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.63 +0.06 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.49 +0.04 30 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.33 +0.01 29 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.11 +0.01 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.92 0.00 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.75 0.00 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.62 0.00 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.51 -0.01 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.43 0.00 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.35 0.00 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.28 0.00 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.22 0.00 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.18 0.00 30 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
TOTAL CALL 26 2,554 +20
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 263 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 243 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 206 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 188 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 170 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 152 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 134 0 53 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 117 0 14 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 101 0 43 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 111 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 79 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 0.00 67 0 56 0
29APR26 10.50 P 0.13 0.13 0.13 0.14 -0.03 59 4 64 0
29APR26 11.00 P 0.00 0.00 0.00 0.46 -0.03 63 0 32 0
29APR26 11.50 P 0.00 0.00 0.00 0.91 -0.01 66 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.40 -0.01 0 0 8 0
29APR26 12.50 P 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.90 -0.02 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.40 -0.02 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.90 -0.02 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.40 -0.02 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.90 -0.02 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 0.00 32 0 30 0
28MAY26 9.00 P 0.00 0.00 0.00 0.05 0.00 34 0 32 0
28MAY26 9.25 P 0.00 0.00 0.00 0.07 -0.01 32 0 60 0
28MAY26 9.50 P 0.00 0.00 0.00 0.12 -0.02 32 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.19 -0.01 32 0 59 0
28MAY26 10.00 P 0.29 0.30 0.29 0.29 0.00 32 50 107 0
28MAY26 10.50 P 0.00 0.00 0.00 0.55 -0.02 32 0 18 0
28MAY26 11.00 P 0.00 0.00 0.00 0.92 -0.03 33 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 1.35 -0.01 33 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.82 0.00 34 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.32 0.00 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.82 +0.01 47 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.31 0.00 49 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.81 0.00 55 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.33 +0.02 68 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.83 +0.03 74 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.33 +0.03 79 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 33 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 0.00 32 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 31 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 0.00 30 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 0.00 30 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.21 -0.01 30 0 517 0
29JUN26 9.75 P 0.00 0.00 0.00 0.30 +0.01 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.40 -0.01 30 0 66 0
29JUN26 10.50 P 0.00 0.00 0.00 0.66 0.00 29 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.00 -0.03 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.41 0.00 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.85 -0.05 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.36 -0.01 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.83 -0.03 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.32 -0.03 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.81 -0.03 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.33 -0.01 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.83 -0.01 54 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.33 -0.01 58 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.05 0.00 30 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.29 0.00 29 0 23 0
30JUL26 9.75 P 0.38 0.38 0.38 0.38 -0.01 29 3 18 +3
30JUL26 10.00 P 0.00 0.00 0.00 0.48 -0.02 29 0 22 0
30JUL26 10.50 P 0.00 0.00 0.00 0.75 -0.01 29 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.08 -0.02 29 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.47 -0.01 30 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.89 -0.01 29 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.39 0.00 34 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.86 0.00 36 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.32 -0.03 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.81 -0.03 35 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.33 -0.01 43 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.83 -0.01 46 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.33 -0.01 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 0.00 33 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 0.00 31 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.07 -0.01 31 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 0.00 31 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.14 0.00 31 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.19 0.00 32 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 -0.01 31 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.31 -0.01 31 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 -0.01 31 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.49 0.00 32 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.59 -0.01 32 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.71 -0.01 32 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.99 -0.01 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.27 -0.05 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.62 -0.01 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.07 -0.01 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.51 -0.01 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.96 -0.01 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.44 -0.01 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.93 -0.01 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.43 -0.01 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.92 -0.01 47 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.40 -0.01 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 0.00 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 0.00 30 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 0.00 31 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 0.00 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.30 0.00 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.37 0.00 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.44 -0.01 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.53 -0.01 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.64 0.00 31 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 -0.01 31 0 2 0
30DEC26 10.00 P 0.00 0.00 0.00 0.88 -0.01 31 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.15 -0.02 31 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 1.47 -0.01 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.82 -0.01 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.20 -0.01 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.61 -0.01 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.05 -0.01 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.50 -0.01 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.98 0.00 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.46 -0.01 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.92 -0.03 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.42 -0.01 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 0.00 30 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 0.00 30 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.33 0.00 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.39 -0.01 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.47 0.00 30 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.56 0.00 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.66 -0.01 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.76 0.00 30 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 0.88 -0.01 30 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.01 +0.01 30 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.28 +0.01 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.60 0.00 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.93 -0.01 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.31 -0.01 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.71 0.00 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.12 -0.01 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.56 -0.01 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.02 -0.01 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.49 -0.01 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.97 -0.01 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.45 0.00 38 0 0 0
TOTAL PUT 57 2,893 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 23.70
29APR26 16.00 C 0.00 0.00 0.00 7.70 -0.25 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.20 -0.25 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.70 -0.25 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.20 -0.25 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.70 -0.25 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.20 -0.25 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.70 -0.25 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.20 -0.25 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.70 -0.25 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.70 -0.25 0 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 1.70 -0.25 0 0 26 0
29APR26 23.00 C 0.00 0.00 0.00 0.75 -0.26 37 0 55 0
29APR26 24.00 C 0.00 0.00 0.00 0.14 -0.18 37 0 25 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 38 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 24 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 102 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 138 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 170 0 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 7.73 -0.25 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 7.23 -0.25 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.73 -0.25 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.24 -0.24 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.74 -0.24 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.24 -0.24 32 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.74 -0.25 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.25 -0.25 31 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.77 -0.24 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.84 -0.23 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.00 -0.22 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.30 -0.19 32 0 35 0
28MAY26 24.00 C 0.00 0.00 0.00 0.75 -0.15 31 0 98 0
28MAY26 25.00 C 0.00 0.00 0.00 0.41 -0.11 31 0 45 0
28MAY26 26.00 C 0.00 0.00 0.00 0.20 -0.07 31 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.09 -0.04 31 0 75 0
28MAY26 28.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 57 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.76 -0.24 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.26 -0.25 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.77 -0.24 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.27 -0.24 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.77 -0.25 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.28 -0.24 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.79 -0.24 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.31 -0.24 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.83 -0.24 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.36 -0.24 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.91 -0.23 31 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 3.06 -0.22 31 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 2.24 -0.22 29 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 1.62 -0.18 30 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 1.13 -0.15 31 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.75 -0.12 31 0 82 0
29JUN26 26.00 C 0.00 0.00 0.00 0.48 -0.09 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.30 -0.06 31 0 10 0
29JUN26 28.00 C 0.00 0.00 0.00 0.18 -0.04 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 0.00 32 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 7.80 -0.25 29 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.31 -0.24 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.82 -0.24 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.34 -0.24 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.86 -0.24 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.39 -0.24 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.93 -0.23 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.49 -0.22 31 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.06 -0.22 31 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.26 -0.20 31 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.48 -0.21 29 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 1.88 -0.18 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.39 -0.15 30 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.01 -0.13 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.71 -0.09 30 0 19 0
30JUL26 27.00 C 0.00 0.00 0.00 0.49 -0.08 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.34 -0.05 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.23 -0.03 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.34 -0.24 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.85 -0.24 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.37 -0.24 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.90 -0.23 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.43 -0.23 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.97 -0.23 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.53 -0.22 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.10 -0.21 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.68 -0.21 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.28 -0.20 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.54 -0.18 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.88 -0.17 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.31 -0.15 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.83 -0.12 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.43 -0.10 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.10 -0.08 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.83 -0.07 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.62 -0.06 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.46 -0.05 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.34 -0.04 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.25 -0.03 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.92 -0.23 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.46 -0.23 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.01 -0.23 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.58 -0.22 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.16 -0.21 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.76 -0.20 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.36 -0.20 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.99 -0.19 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.62 -0.19 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.96 -0.17 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.36 -0.16 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.83 -0.14 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.37 -0.11 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.96 -0.10 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.61 -0.10 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.32 -0.08 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.08 -0.06 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.87 -0.05 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.70 -0.05 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.56 -0.04 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.44 -0.04 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.36 -0.02 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.08 -0.22 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.65 -0.21 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.23 -0.22 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.83 -0.20 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.44 -0.20 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.05 -0.20 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.69 -0.19 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.34 -0.18 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.00 -0.18 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.37 -0.16 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.79 -0.16 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.29 -0.13 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.83 -0.11 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.41 -0.11 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.07 -0.09 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.76 -0.08 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.48 -0.08 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.26 -0.06 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.05 -0.06 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.89 -0.05 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.74 -0.04 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.62 -0.04 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.52 -0.02 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.43 -0.03 31 0 0 0
TOTAL CALL 0 1,070 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 164 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 135 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 121 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 44 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 64 0
29APR26 23.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 0.44 +0.04 37 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.31 +0.20 41 0 10 0
29APR26 26.00 P 0.00 0.00 0.00 2.30 +0.24 0 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 3.30 +0.24 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.30 +0.24 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.30 +0.24 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.30 +0.24 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.30 +0.24 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.30 +0.24 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.30 +0.24 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.30 +0.24 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.30 +0.24 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.30 +0.24 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
28MAY26 20.00 P 0.00 0.00 0.00 0.03 0.00 32 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.26 +0.02 32 0 17 0
28MAY26 23.00 P 0.00 0.00 0.00 0.57 +0.05 32 0 8 0
28MAY26 24.00 P 0.00 0.00 0.00 1.06 +0.12 33 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 1.68 +0.13 32 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 2.47 +0.17 32 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 3.36 +0.20 32 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 4.31 +0.22 31 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.30 +0.24 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.30 +0.24 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.30 +0.24 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.30 +0.24 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.30 +0.24 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.30 +0.24 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.30 +0.24 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.30 +0.24 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 0.00 32 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 +0.02 32 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.29 +0.03 32 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 0.54 +0.05 32 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 0.91 +0.09 32 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 1.42 +0.13 33 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 2.04 +0.16 33 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.71 +0.16 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.52 +0.18 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.41 +0.20 32 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.34 +0.22 31 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.31 +0.23 32 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.30 +0.24 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.30 +0.24 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.30 +0.24 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.30 +0.24 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.30 +0.24 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.30 +0.24 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.02 0.00 31 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30JUL26 18.50 P 0.09 0.09 0.09 0.08 +0.01 31 4 4 +4
30JUL26 19.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.25 +0.03 31 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.44 +0.04 31 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.74 +0.06 31 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 1.14 +0.10 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 1.64 +0.12 32 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 2.25 +0.15 32 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 2.90 +0.16 31 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 3.67 +0.17 31 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 4.52 +0.20 31 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.41 +0.21 31 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.35 +0.23 31 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.31 +0.23 30 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.30 +0.24 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.30 +0.24 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.23 +0.02 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.30 +0.02 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.40 +0.04 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.50 +0.04 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.77 +0.06 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.13 +0.09 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.56 +0.10 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.08 +0.12 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.68 +0.14 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.36 +0.16 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.09 +0.18 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.88 +0.19 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.72 +0.21 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.59 +0.21 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.49 +0.21 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.42 +0.23 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.36 +0.23 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.32 +0.23 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.30 +0.23 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.30 +0.24 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.23 +0.02 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.29 +0.03 31 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.37 +0.03 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.46 +0.04 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.56 +0.04 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.69 +0.06 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.82 +0.06 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.14 +0.07 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.54 +0.09 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.00 +0.11 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.53 +0.13 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.12 +0.15 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.76 +0.15 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.48 +0.17 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.23 +0.18 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.02 +0.19 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.86 +0.21 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.72 +0.21 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.60 +0.21 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.52 +0.23 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.44 +0.23 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.39 +0.23 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.34 +0.23 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.24 +0.02 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.30 +0.03 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.38 +0.03 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.46 +0.04 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.56 +0.04 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.67 +0.05 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.80 +0.05 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.94 +0.06 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.10 +0.08 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.45 +0.09 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.86 +0.10 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.34 +0.11 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.87 +0.13 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.45 +0.14 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.10 +0.15 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.79 +0.17 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.51 +0.17 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.29 +0.19 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.09 +0.20 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.93 +0.21 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.79 +0.22 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.67 +0.22 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.57 +0.22 31 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.50 +0.23 31 0 0 0
TOTAL PUT 4 622 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.43
29APR26 3.50 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.53 -0.03 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.43 -0.03 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.33 -0.03 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.23 -0.03 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.13 -0.03 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 -0.03 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 77 0 118 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 92 0 108 0
29APR26 5.00 C 0.01 0.01 0.01 0.01 0.00 106 53 88 -8
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 138 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 194 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 219 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 324 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.85 -0.01 45 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.75 -0.02 40 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.64 -0.02 26 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.55 -0.02 30 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.46 -0.02 30 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.30 -0.01 30 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.17 0.00 29 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.07 -0.01 25 0 120 0
28MAY26 4.70 C 0.00 0.00 0.00 0.06 +0.01 29 0 21 0
28MAY26 4.80 C 0.03 0.03 0.03 0.04 0.00 29 20 120 +20
28MAY26 4.90 C 0.00 0.00 0.00 0.02 -0.01 27 0 60 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.97 0.00 41 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.87 -0.01 37 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.78 0.00 37 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.68 0.00 32 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.60 -0.01 33 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.51 -0.01 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.43 -0.01 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.36 -0.01 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.24 0.00 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
29JUN26 4.60 C 0.11 0.11 0.10 0.15 0.00 29 34 64 +34
29JUN26 4.70 C 0.11 0.11 0.11 0.12 -0.01 29 3 208 +3
29JUN26 4.80 C 0.00 0.00 0.00 0.09 0.00 29 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.07 0.00 29 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.05 0.00 29 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 0.00 31 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
30JUL26 3.50 C 0.00 0.00 0.00 0.99 0.00 38 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.89 -0.01 34 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.80 -0.01 33 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.70 -0.01 29 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.63 -0.01 31 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.55 -0.01 30 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.47 -0.02 29 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.40 -0.01 28 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.34 -0.01 28 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.29 -0.01 29 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.16 -0.03 28 0 25 0
30JUL26 4.80 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.04 -0.01 27 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.99 -0.02 33 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.89 -0.02 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.82 -0.02 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.73 -0.01 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.65 -0.02 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.57 -0.02 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.50 -0.02 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.43 -0.02 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.31 -0.03 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.19 -0.01 28 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.16 -0.01 28 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.01 -0.02 33 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.92 -0.03 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.84 -0.02 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.76 -0.02 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.68 -0.02 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.61 -0.02 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.55 -0.01 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.49 -0.01 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.43 -0.01 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.38 -0.01 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.34 -0.01 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.30 0.00 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.26 -0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.23 0.00 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.20 0.00 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.12 -0.01 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 0.00 28 0 3 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 0.00 28 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 29 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.03 0.00 32 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.95 0.00 31 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.87 0.00 31 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.80 -0.02 31 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.73 -0.02 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.66 -0.03 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.60 -0.03 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.55 -0.02 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.50 -0.02 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.45 -0.02 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.37 -0.02 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.33 -0.02 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.30 -0.02 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.19 -0.01 29 0 5 0
30MAR27 5.50 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
TOTAL CALL 110 1,779 +49
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 156 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 -0.01 33 0 167 0
29APR26 4.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 70 0
29APR26 4.60 P 0.00 0.00 0.00 0.17 +0.01 0 0 30 0
29APR26 4.70 P 0.00 0.00 0.00 0.28 +0.03 63 0 40 0
29APR26 4.80 P 0.00 0.00 0.00 0.37 +0.02 0 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.48 +0.03 93 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.59 +0.03 126 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.84 +0.03 162 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.82 +0.02 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.07 +0.02 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.32 +0.02 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.82 +0.01 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 0.00 29 0 60 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 0.00 27 0 60 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 +0.01 29 0 20 0
28MAY26 4.30 P 0.00 0.00 0.00 0.08 0.00 27 0 17 0
28MAY26 4.40 P 0.00 0.00 0.00 0.12 +0.01 26 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.17 +0.01 26 0 30 0
28MAY26 4.60 P 0.00 0.00 0.00 0.23 0.00 25 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.31 +0.01 26 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.39 +0.01 25 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.48 +0.02 26 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.59 +0.03 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.84 +0.03 43 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 1.09 +0.03 52 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.34 +0.03 60 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.59 +0.04 67 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.84 +0.04 74 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.09 +0.04 80 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.34 +0.04 86 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.59 +0.03 92 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.84 +0.03 98 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 +0.01 31 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 +0.01 30 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 0.00 28 0 42 0
29JUN26 4.10 P 0.09 0.09 0.09 0.08 +0.01 29 1 37 +1
29JUN26 4.20 P 0.00 0.00 0.00 0.11 +0.01 29 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29JUN26 4.40 P 0.22 0.22 0.22 0.18 0.00 27 10 28 +10
29JUN26 4.50 P 0.00 0.00 0.00 0.24 +0.01 28 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.29 0.00 27 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.36 +0.01 27 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.44 +0.01 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.51 0.00 26 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.60 +0.01 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.84 +0.02 32 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.09 +0.03 38 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.34 +0.03 44 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.59 +0.04 49 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.84 +0.04 54 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.09 +0.04 59 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.34 +0.04 63 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.59 +0.03 67 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.84 +0.03 71 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.07 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.32 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.57 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.82 +0.03 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 -0.01 28 0 12 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.08 0.00 28 0 10 0
30JUL26 4.10 P 0.00 0.00 0.00 0.11 0.00 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.18 0.00 28 0 10 0
30JUL26 4.40 P 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.27 0.00 27 0 33 0
30JUL26 4.60 P 0.00 0.00 0.00 0.33 0.00 27 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.41 +0.02 29 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.46 0.00 26 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.54 0.00 27 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.62 0.00 27 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.85 +0.02 29 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.09 +0.03 32 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.34 +0.03 37 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.59 +0.04 42 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.84 +0.04 46 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.09 +0.04 50 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.34 +0.04 53 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 0.00 28 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 +0.01 28 0 20 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 +0.01 28 0 40 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 0.00 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 0.00 26 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 0.00 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 +0.01 26 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.43 +0.01 26 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.49 +0.01 25 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.56 +0.01 25 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.64 +0.02 25 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.71 0.00 24 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.79 +0.01 23 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.00 +0.01 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.47 +0.02 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.70 +0.02 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.93 0.00 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.67 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.93 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.18 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.47 +0.03 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.67 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.96 +0.03 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 +0.01 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 +0.01 27 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 0.00 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.45 +0.02 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.51 +0.03 27 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.57 +0.02 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.64 +0.02 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.71 +0.02 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.78 +0.02 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.85 +0.02 25 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.05 +0.01 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.26 +0.01 22 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.71 +0.02 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.48 +0.06 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.69 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.97 +0.03 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.14 0.00 28 0 6 0
30MAR27 3.60 P 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.31 +0.01 28 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.40 +0.01 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.57 +0.02 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.63 +0.02 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.69 +0.01 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.76 +0.02 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.83 +0.02 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.90 +0.02 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.09 +0.02 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.29 +0.02 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.51 -0.02 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.78 +0.03 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.01 +0.03 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.25 +0.03 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.49 +0.03 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.73 +0.03 28 0 0 0
TOTAL PUT 11 2,028 +11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 126.00
29APR26 80.00 C 0.00 0.00 0.00 46.01 +2.28 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 43.51 +2.28 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 41.01 +2.28 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 38.51 +2.28 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 36.01 +2.28 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 33.51 +2.28 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 31.01 +2.28 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 28.51 +2.28 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 26.01 +2.27 0 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 23.51 +2.27 0 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 21.02 +2.26 89 0 32 0
29APR26 107.50 C 0.00 0.00 0.00 18.52 +2.21 78 0 53 0
29APR26 110.00 C 0.00 0.00 0.00 16.05 +2.14 83 0 602 0
29APR26 112.50 C 0.00 0.00 0.00 13.61 +2.01 83 0 551 0
29APR26 115.00 C 0.00 0.00 0.00 11.24 +1.82 83 0 773 0
29APR26 117.50 C 0.00 0.00 0.00 8.99 +1.56 83 0 294 0
29APR26 120.00 C 0.00 0.00 0.00 6.74 +1.08 75 0 129 0
29APR26 122.50 C 3.39 3.49 3.39 4.96 +0.77 78 75 188 +75
29APR26 125.00 C 2.10 3.60 2.06 3.60 +0.58 82 46 196 +25
29APR26 127.50 C 1.72 2.35 1.20 2.49 +0.41 84 151 244 +121
29APR26 130.00 C 1.10 1.46 0.81 1.49 +0.13 81 154 376 +50
29APR26 132.50 C 0.71 0.82 0.63 0.95 +0.09 83 75 64 +15
29APR26 135.00 C 0.48 0.48 0.48 0.54 +0.02 83 15 45 +4
29APR26 137.50 C 0.30 0.30 0.30 0.29 -0.01 83 15 49 +15
29APR26 140.00 C 0.20 0.20 0.20 0.15 -0.02 83 2 20 -2
29APR26 142.50 C 0.00 0.00 0.00 0.07 -0.02 83 0 17 0
29APR26 145.00 C 0.00 0.00 0.00 0.04 -0.01 85 0 46 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 -0.02 80 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 87 0 12 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 46.09 +2.28 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 43.60 +2.29 57 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 41.10 +2.29 49 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 38.60 +2.28 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 36.11 +2.28 47 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 33.61 +2.27 41 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 31.12 +2.26 42 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 28.64 +2.33 43 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 26.17 +2.27 42 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 23.72 +2.13 42 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 21.32 +2.05 42 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 18.97 +1.93 42 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 16.71 +1.80 42 0 28 0
28MAY26 112.50 C 0.00 0.00 0.00 14.56 +1.65 42 0 147 0
28MAY26 115.00 C 0.00 0.00 0.00 12.55 +1.48 42 0 133 0
28MAY26 117.50 C 0.00 0.00 0.00 10.69 +1.29 42 0 157 0
28MAY26 120.00 C 0.00 0.00 0.00 9.00 +1.10 42 0 117 0
28MAY26 122.50 C 7.20 7.20 7.20 7.33 +0.58 41 10 54 -4
28MAY26 125.00 C 5.82 5.82 5.82 6.34 +0.80 43 2 110 0
28MAY26 127.50 C 0.00 0.00 0.00 5.14 +0.62 43 0 61 0
28MAY26 130.00 C 0.00 0.00 0.00 4.14 +0.49 43 0 60 0
28MAY26 132.50 C 2.75 3.30 2.69 3.30 +0.40 43 48 33 +1
28MAY26 135.00 C 2.08 2.57 2.08 2.60 +0.30 43 16 30 +1
28MAY26 137.50 C 2.12 2.12 2.12 2.01 +0.20 43 9 69 +9
28MAY26 140.00 C 1.45 1.70 1.31 1.55 +0.15 42 109 116 +94
28MAY26 142.50 C 1.10 1.22 1.10 1.19 +0.12 42 30 39 +15
28MAY26 145.00 C 0.00 0.00 0.00 0.90 +0.07 42 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.67 +0.05 42 0 5 0
28MAY26 150.00 C 0.60 0.60 0.60 0.50 +0.03 42 15 16 +14
28MAY26 152.50 C 0.00 0.00 0.00 0.37 +0.02 42 0 15 0
29JUN26 80.00 C 0.00 0.00 0.00 46.09 +2.28 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 43.60 +2.29 49 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 41.10 +2.28 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 38.60 +2.27 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 36.11 +2.26 40 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 33.61 +2.18 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 31.12 +2.01 35 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 28.71 +2.33 40 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 26.37 +2.11 41 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 24.06 +2.04 41 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 21.57 +1.57 38 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 19.70 +1.70 41 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 17.71 +1.58 41 0 27 0
29JUN26 112.50 C 0.00 0.00 0.00 15.82 +1.43 41 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 14.08 +1.29 41 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 12.49 +1.21 41 0 54 0
29JUN26 120.00 C 10.54 10.85 10.54 11.31 +1.22 43 58 325 +54
29JUN26 122.50 C 0.00 0.00 0.00 9.83 +1.05 42 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 8.59 +0.89 42 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 7.52 +0.72 42 0 30 0
29JUN26 130.00 C 0.00 0.00 0.00 6.57 +0.66 42 1 516 +1
29JUN26 132.50 C 0.00 0.00 0.00 5.64 +0.54 42 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 4.86 +0.49 42 0 35 0
29JUN26 137.50 C 0.00 0.00 0.00 4.13 +0.39 42 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 3.54 +0.36 42 0 15 0
29JUN26 142.50 C 0.00 0.00 0.00 2.97 +0.27 42 0 15 0
29JUN26 145.00 C 0.00 0.00 0.00 2.53 +0.32 42 0 15 0
29JUN26 147.50 C 0.00 0.00 0.00 2.04 +0.17 41 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 1.73 +0.17 41 0 37 0
29JUN26 152.50 C 0.00 0.00 0.00 1.42 +0.11 41 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 33.61 +1.94 31 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 31.27 +2.16 38 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 29.04 +2.19 40 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 26.89 +2.06 41 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 24.83 +2.00 42 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 22.48 +1.24 39 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 21.04 +1.60 42 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 19.24 +1.46 42 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 17.58 +1.39 42 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 16.01 +1.28 42 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 14.54 +1.20 42 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 13.16 +0.98 42 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 12.07 +1.10 43 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 10.88 +0.96 43 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 9.84 +0.87 43 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 8.85 +0.76 43 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 7.95 +0.74 43 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 7.05 +0.61 43 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 6.30 +0.58 43 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 5.58 +0.53 43 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 4.93 +0.44 43 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 4.37 +0.54 43 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 3.70 +0.31 42 0 1 0
30JUL26 150.00 C 0.00 0.00 0.00 3.29 +0.31 42 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 2.88 +0.29 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 46.18 +2.19 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 43.60 +1.97 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 41.21 +1.85 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 39.18 +2.03 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.73 +1.75 41 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 34.70 +1.76 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.74 +1.77 43 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 30.43 +1.37 41 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.16 +0.94 39 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 26.91 +1.45 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.92 +1.14 41 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 23.50 +1.35 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 21.89 +1.27 42 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 20.17 +0.81 41 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 19.33 +1.40 43 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 17.92 +1.22 43 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 16.69 +1.11 43 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 15.59 +1.12 44 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 14.48 +1.04 44 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 13.36 +0.92 44 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 12.40 +0.83 44 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 11.51 +0.78 44 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 10.68 +0.82 44 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 9.87 +0.84 44 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 9.05 +0.71 44 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 8.36 +0.71 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 7.67 +0.91 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.77 +0.53 43 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.26 +0.54 43 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 5.74 +0.54 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 47.33 +2.08 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 45.21 +2.01 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.16 +1.97 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.15 +1.87 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.19 +1.82 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.29 +1.72 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.45 +1.82 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.67 +1.76 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.96 +1.49 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 30.30 +1.40 43 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.90 +1.58 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 27.38 +1.46 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 25.91 +1.38 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 24.53 +1.38 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 23.24 +1.34 44 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 21.98 +1.44 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 20.80 +1.36 44 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 19.68 +1.05 44 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 18.75 +1.13 45 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 17.75 +1.08 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 16.80 +1.00 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.90 +0.98 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 15.03 +0.94 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 14.19 +0.94 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.36 +0.95 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.52 +0.85 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.77 +1.09 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 10.78 +0.74 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 10.14 +0.74 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 9.50 +0.72 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 48.89 +1.99 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 46.96 +1.94 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 45.08 +1.94 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.20 +1.87 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 41.43 +1.82 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.70 +1.81 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.98 +1.75 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.33 +1.64 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.73 +1.58 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 33.19 +1.59 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 31.71 +1.47 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 30.29 +1.40 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.93 +1.40 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 27.62 +1.39 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 26.37 +1.30 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 25.20 +1.29 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 24.06 +1.31 44 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 22.98 +1.14 44 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 21.99 +1.00 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 21.31 +1.27 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 20.37 +1.22 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 19.47 +1.17 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 18.49 +1.23 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 17.63 +0.97 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 16.85 +1.00 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 16.04 +1.00 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 15.23 +0.99 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 14.43 +0.83 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 13.79 +0.82 45 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 13.15 +1.18 45 0 0 0
TOTAL CALL 831 7,378 +488
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 189 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 176 0 99 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 163 0 64 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 151 0 167 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 139 0 157 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 127 0 77 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1,047 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 -0.01 104 0 81 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 -0.03 93 0 152 0
29APR26 107.50 P 0.00 0.00 0.00 0.02 -0.06 89 0 424 0
29APR26 110.00 P 0.00 0.00 0.00 0.04 -0.14 85 0 578 0
29APR26 112.50 P 0.40 0.40 0.40 0.10 -0.27 84 15 686 0
29APR26 115.00 P 0.50 0.50 0.39 0.23 -0.47 83 68 829 +19
29APR26 117.50 P 1.17 1.17 1.17 0.49 -0.70 83 15 273 0
29APR26 120.00 P 1.34 1.34 1.34 0.92 -1.01 83 15 40 0
29APR26 122.50 P 2.92 2.92 2.92 1.62 -1.30 83 15 26 +15
29APR26 125.00 P 2.60 2.60 2.60 2.60 -1.71 82 1 142 +1
29APR26 127.50 P 0.00 0.00 0.00 3.88 -1.90 82 0 117 0
29APR26 130.00 P 0.00 0.00 0.00 5.69 -1.90 87 0 22 0
29APR26 132.50 P 0.00 0.00 0.00 7.63 -1.97 90 0 2 0
29APR26 135.00 P 0.00 0.00 0.00 9.51 -2.26 82 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 11.77 -2.29 83 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 14.13 -2.30 82 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 16.56 -2.30 83 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 19.02 -2.30 82 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 21.51 -2.66 85 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 24.38 -2.26 151 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 26.73 -2.37 147 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.02 -0.03 43 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.04 -0.05 43 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.07 -0.09 42 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.13 -0.12 42 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.22 -0.20 42 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.36 -0.29 42 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 0.57 -0.39 42 0 45 0
28MAY26 107.50 P 1.09 1.09 1.09 0.85 -0.52 42 15 68 0
28MAY26 110.00 P 1.25 1.25 1.25 1.24 -0.60 42 2 51 0
28MAY26 112.50 P 1.90 1.96 1.90 1.65 -0.79 41 30 183 0
28MAY26 115.00 P 2.56 2.56 2.56 2.27 -0.92 41 1 82 0
28MAY26 117.50 P 0.00 0.00 0.00 3.04 -1.08 41 0 97 0
28MAY26 120.00 P 0.00 0.00 0.00 3.96 -1.23 41 0 31 0
28MAY26 122.50 P 5.60 5.70 5.45 5.03 -1.37 41 3 16 +2
28MAY26 125.00 P 7.01 7.01 6.60 6.25 -1.51 41 10 70 +10
28MAY26 127.50 P 0.00 0.00 0.00 7.63 -1.66 40 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 9.44 -1.84 42 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 11.18 -1.91 42 0 6 0
28MAY26 135.00 P 0.00 0.00 0.00 13.03 -1.99 42 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 14.98 -2.09 42 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 17.06 -2.13 42 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 19.22 -2.70 42 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 21.44 -2.49 42 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 24.33 -1.96 51 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 26.24 -2.35 45 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 28.62 -2.33 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.05 -0.04 41 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.08 -0.06 41 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.14 -0.08 42 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.21 -0.12 41 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.33 -0.16 41 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.46 -0.22 41 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.65 -0.30 41 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.92 -0.38 41 0 185 0
29JUN26 102.50 P 0.00 0.00 0.00 1.25 -0.46 41 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 1.66 -0.62 41 0 16 0
29JUN26 107.50 P 2.34 2.34 2.25 2.16 -0.59 41 30 545 +30
29JUN26 110.00 P 2.99 2.99 2.99 2.69 -0.74 41 2 64 +2
29JUN26 112.50 P 0.00 0.00 0.00 3.36 -0.87 40 0 30 0
29JUN26 115.00 P 5.29 5.29 4.39 4.17 -0.98 40 16 31 +16
29JUN26 117.50 P 0.00 0.00 0.00 5.09 -1.05 40 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 6.07 -1.24 40 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 7.25 -1.35 40 0 75 0
29JUN26 125.00 P 0.00 0.00 0.00 8.54 -1.56 40 0 16 0
29JUN26 127.50 P 0.00 0.00 0.00 10.00 -1.65 40 0 60 0
29JUN26 130.00 P 0.00 0.00 0.00 11.58 -1.76 41 0 16 0
29JUN26 132.50 P 0.00 0.00 0.00 13.30 -1.76 41 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 15.04 -1.81 41 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 16.83 -1.92 41 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 18.76 -1.94 41 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 21.34 -1.80 45 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 23.33 -1.99 45 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 25.63 -1.78 46 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 27.57 -2.14 45 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 29.89 -2.09 46 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.87 -0.27 42 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 1.15 -0.34 42 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 1.50 -0.37 42 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 1.88 -0.50 42 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 2.40 -0.53 42 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 2.95 -0.54 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 3.51 -0.69 42 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 4.22 -0.80 42 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 5.04 -0.87 41 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 5.94 -0.97 41 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 6.94 -1.05 41 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 8.02 -1.18 41 0 30 0
30JUL26 122.50 P 0.00 0.00 0.00 9.22 -1.33 41 0 32 0
30JUL26 125.00 P 0.00 0.00 0.00 10.57 -1.44 41 0 60 0
30JUL26 127.50 P 0.00 0.00 0.00 12.02 -1.56 41 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 13.55 -1.65 42 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 15.18 -1.69 42 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 16.93 -1.96 42 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 19.26 -1.73 45 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 21.11 -1.50 45 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 22.72 -1.89 44 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 24.70 -1.98 44 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 26.74 -2.02 44 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 28.82 -2.06 45 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 30.95 -2.08 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.70 -0.14 43 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.90 -0.19 43 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 1.16 -0.22 43 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 1.45 -0.28 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 1.82 -0.31 43 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 2.22 -0.38 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 2.71 -0.42 43 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 3.24 -0.47 43 0 0 0
29SEP26 100.00 P 3.90 3.90 3.90 3.85 -0.55 43 2 18 +2
29SEP26 102.50 P 0.00 0.00 0.00 4.54 -0.61 43 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 5.26 -0.67 43 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 5.97 -0.83 43 0 21 0
29SEP26 110.00 P 0.00 0.00 0.00 7.00 -0.82 43 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 7.97 -0.90 43 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 9.02 -0.71 43 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 10.02 -0.95 43 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 11.23 -1.16 43 0 21 0
29SEP26 122.50 P 0.00 0.00 0.00 12.42 -1.21 43 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 13.80 -1.32 43 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 15.26 -1.37 43 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 16.78 -1.44 43 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 18.37 -1.52 43 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 19.97 -1.80 43 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 21.83 -1.69 44 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 24.10 -1.29 46 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 25.81 -1.46 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 27.83 -1.35 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 29.74 -1.42 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 31.44 -1.73 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 33.30 -1.91 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.80 -0.27 44 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 2.21 -0.28 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.63 -0.31 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.11 -0.38 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 3.67 -0.38 44 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 4.22 -0.49 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 4.92 -0.51 44 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 5.63 -0.51 44 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 6.21 -0.60 43 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 7.04 -0.74 43 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 7.90 -0.65 43 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 8.79 -0.79 43 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.83 -0.80 43 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 10.88 -0.92 43 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 11.94 -0.94 43 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 13.15 -1.01 43 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 14.40 -1.09 43 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 15.75 -1.16 43 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 17.17 -1.21 43 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 18.64 -1.27 43 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.18 -1.32 43 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 21.77 -1.37 43 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 23.41 -1.55 44 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 25.23 -1.62 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 26.97 -1.72 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 29.12 -1.64 45 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 30.59 -1.73 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 32.44 -1.75 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 34.35 -1.20 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 36.27 -1.18 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.99 -0.30 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 3.51 -0.35 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.96 -0.34 44 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 4.51 -0.41 43 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 5.18 -0.63 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.89 -0.45 43 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.60 -0.74 43 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 7.41 -0.84 43 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 8.29 -0.87 43 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 9.17 -0.91 43 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.09 -0.75 43 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 11.16 -0.75 43 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 12.23 -0.75 43 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 13.30 -0.94 43 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.59 -0.91 43 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.84 -0.97 43 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.16 -1.02 43 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 18.54 -0.85 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.74 -1.22 43 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 21.22 -1.27 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 22.71 -1.28 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 24.29 -1.32 43 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 25.96 -1.52 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 27.83 -1.37 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.55 -1.41 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 31.30 -1.46 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.10 -1.48 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.97 -1.48 45 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.83 -1.20 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 38.72 -1.17 45 0 0 0
TOTAL PUT 240 9,777 +97
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 33.28
29APR26 22.00 C 0.00 0.00 0.00 11.31 -0.26 257 0 45 0
29APR26 23.00 C 0.00 0.00 0.00 10.31 -0.22 232 0 60 0
29APR26 24.00 C 0.00 0.00 0.00 9.31 -0.29 208 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 8.31 -0.22 185 0 46 0
29APR26 26.00 C 0.00 0.00 0.00 7.32 -0.21 171 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 6.28 -0.24 0 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 5.28 -0.25 0 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 4.29 -0.25 80 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 3.31 -0.26 78 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 2.36 -0.27 72 0 128 0
29APR26 32.00 C 0.00 0.00 0.00 1.47 -0.26 65 0 273 0
29APR26 33.00 C 0.74 0.88 0.67 0.76 -0.22 62 500 1,431 -495
29APR26 34.00 C 0.41 0.41 0.31 0.34 -0.14 63 159 1,168 -114
29APR26 35.00 C 0.17 0.17 0.11 0.14 -0.08 67 134 1,469 -45
29APR26 36.00 C 0.07 0.07 0.06 0.06 -0.05 72 14 1,598 0
29APR26 37.00 C 0.04 0.04 0.04 0.03 -0.03 79 55 965 0
29APR26 38.00 C 0.03 0.03 0.03 0.01 -0.02 80 1 999 -1
29APR26 39.00 C 0.00 0.00 0.00 0.01 -0.01 94 0 1,090 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,806 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 119 0 615 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 131 0 430 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 142 0 8,318 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 153 0 368 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 164 0 1,961 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 174 0 278 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 184 0 212 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 194 0 340 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 203 0 156 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 213 0 204 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 235 0 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 255 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 275 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 293 0 420 0
28MAY26 22.00 C 0.00 0.00 0.00 11.49 -0.12 89 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.44 -0.15 75 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.46 -0.20 70 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 8.46 -0.18 62 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 7.47 -0.21 56 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 6.59 -0.16 57 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 5.57 -0.35 49 0 20 0
28MAY26 29.00 C 0.00 0.00 0.00 4.71 -0.23 48 0 21 0
28MAY26 30.00 C 4.16 4.16 4.16 3.90 -0.23 47 2 22 +2
28MAY26 31.00 C 0.00 0.00 0.00 3.15 -0.23 46 0 79 0
28MAY26 32.00 C 0.00 0.00 0.00 2.49 -0.21 45 0 161 0
28MAY26 33.00 C 1.91 1.91 1.91 1.91 -0.21 45 120 853 +80
28MAY26 34.00 C 0.00 0.00 0.00 1.44 -0.18 44 0 685 0
28MAY26 35.00 C 1.23 1.23 1.03 1.06 -0.17 44 32 738 +2
28MAY26 36.00 C 0.91 0.91 0.77 0.77 -0.14 44 56 581 +15
28MAY26 37.00 C 0.68 0.68 0.56 0.55 -0.13 44 132 505 +132
28MAY26 38.00 C 0.50 0.50 0.40 0.38 -0.11 44 36 681 +33
28MAY26 39.00 C 0.36 0.36 0.29 0.25 -0.09 44 36 451 -11
28MAY26 40.00 C 0.27 0.27 0.21 0.17 -0.07 44 127 2,122 +24
28MAY26 41.00 C 0.18 0.18 0.17 0.11 -0.05 44 39 565 +20
28MAY26 42.00 C 0.15 0.15 0.13 0.07 -0.04 44 480 741 -417
28MAY26 43.00 C 0.12 0.12 0.12 0.04 -0.03 43 40 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 304 0
28MAY26 45.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 235 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 409 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 193 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 225 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,501 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,867 0
28MAY26 60.00 C 0.03 0.03 0.03 0.01 0.00 74 140 496 -39
29JUN26 17.50 C 0.00 0.00 0.00 15.94 -0.24 81 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.46 -0.36 81 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.02 -0.31 84 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 14.53 -0.17 82 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 13.93 -0.25 66 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 13.44 -0.33 65 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 12.53 -0.19 68 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.57 -0.17 65 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 10.55 -0.24 58 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 9.65 -0.19 58 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 8.66 -0.33 53 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 7.76 -0.26 51 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 6.88 -0.27 49 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 5.98 -0.42 46 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 5.20 -0.24 46 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 4.48 -0.23 46 0 203 0
29JUN26 31.00 C 0.00 0.00 0.00 3.82 -0.22 45 0 150 0
29JUN26 32.00 C 0.00 0.00 0.00 3.23 -0.20 45 0 355 0
29JUN26 33.00 C 0.00 0.00 0.00 2.71 -0.17 45 0 960 0
29JUN26 34.00 C 0.00 0.00 0.00 2.23 -0.18 45 0 921 0
29JUN26 35.00 C 1.84 1.84 1.84 1.83 -0.17 45 10 295 +10
29JUN26 36.00 C 0.00 0.00 0.00 1.50 -0.14 45 0 395 0
29JUN26 37.00 C 1.22 1.22 1.22 1.21 -0.14 45 4 688 +4
29JUN26 38.00 C 1.00 1.00 1.00 0.95 -0.14 44 6 847 -6
29JUN26 39.00 C 0.79 0.79 0.79 0.74 -0.13 44 15 650 -15
29JUN26 40.00 C 0.72 0.72 0.72 0.58 -0.11 44 11 2,516 -11
29JUN26 41.00 C 0.55 0.55 0.55 0.44 -0.10 43 6 480 0
29JUN26 42.00 C 0.00 0.00 0.00 0.33 -0.09 43 0 814 0
29JUN26 43.00 C 0.42 0.42 0.42 0.25 -0.08 43 22 286 +22
29JUN26 44.00 C 0.31 0.31 0.31 0.18 -0.07 42 30 622 +30
29JUN26 45.00 C 0.00 0.00 0.00 0.14 -0.05 43 0 912 0
29JUN26 46.00 C 0.00 0.00 0.00 0.10 -0.04 42 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 115 0
29JUN26 50.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 300 0
29JUN26 52.50 C 0.09 0.09 0.09 0.01 -0.01 41 15 449 +15
30JUL26 22.00 C 0.00 0.00 0.00 11.66 -0.27 56 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.73 -0.31 54 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.86 -0.23 54 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.97 -0.37 52 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.10 -0.15 51 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.24 -0.26 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.45 -0.21 48 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.72 -0.21 47 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.03 -0.21 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.41 -0.18 46 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.84 -0.22 46 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.34 -0.18 46 0 15 0
30JUL26 34.00 C 0.00 0.00 0.00 2.82 -0.21 45 0 50 0
30JUL26 35.00 C 0.00 0.00 0.00 2.42 -0.23 45 0 48 0
30JUL26 36.00 C 0.00 0.00 0.00 2.09 -0.20 45 0 99 0
30JUL26 37.00 C 0.00 0.00 0.00 1.72 -0.24 44 0 25 0
30JUL26 38.00 C 0.00 0.00 0.00 1.39 -0.31 43 0 41 0
30JUL26 39.00 C 0.00 0.00 0.00 1.10 -0.36 42 0 40 0
30JUL26 40.00 C 0.00 0.00 0.00 0.86 -0.39 41 0 24 0
30JUL26 41.00 C 0.00 0.00 0.00 0.66 -0.42 40 0 45 0
30JUL26 42.00 C 0.00 0.00 0.00 0.49 -0.43 39 0 48 0
30JUL26 43.00 C 0.00 0.00 0.00 0.36 -0.42 38 0 56 0
30JUL26 44.00 C 0.00 0.00 0.00 0.26 -0.41 38 0 52 0
30JUL26 45.00 C 0.00 0.00 0.00 0.18 -0.37 37 0 80 0
30JUL26 46.00 C 0.00 0.00 0.00 0.12 -0.36 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.03 -0.25 54 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.20 -0.23 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.35 -0.27 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.53 -0.28 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.76 -0.26 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.00 -0.38 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.30 -0.21 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.68 -0.26 49 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 6.07 -0.26 49 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 5.42 -0.25 48 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 4.94 -0.20 48 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 4.45 -0.20 48 0 989 0
29SEP26 34.00 C 0.00 0.00 0.00 4.01 -0.19 48 0 751 0
29SEP26 35.00 C 0.00 0.00 0.00 3.62 -0.18 48 0 656 0
29SEP26 36.00 C 0.00 0.00 0.00 3.26 -0.20 48 0 1,394 0
29SEP26 37.00 C 0.00 0.00 0.00 2.89 -0.23 48 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 2.64 -0.16 48 0 750 0
29SEP26 39.00 C 0.00 0.00 0.00 2.38 -0.17 49 0 1,505 0
29SEP26 40.00 C 0.00 0.00 0.00 2.14 -0.17 49 0 1,566 0
29SEP26 41.00 C 0.00 0.00 0.00 1.96 -0.12 49 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 1.76 -0.13 49 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 1.58 -0.12 49 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 1.42 -0.11 50 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 1.28 -0.10 50 0 2,735 0
29SEP26 46.00 C 0.00 0.00 0.00 1.15 -0.10 50 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 1.04 -0.05 50 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.93 -0.06 50 0 55 0
29SEP26 49.00 C 0.00 0.00 0.00 0.84 -0.05 50 0 19 0
29SEP26 50.00 C 0.82 0.82 0.82 0.76 -0.04 51 1 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 0.59 -0.05 51 0 182 0
30DEC26 22.00 C 0.00 0.00 0.00 12.68 -0.26 54 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.88 -0.20 53 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 11.14 -0.20 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.40 -0.20 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.70 -0.20 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.03 -0.17 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.39 -0.19 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.79 -0.17 50 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 7.23 -0.18 50 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 6.70 -0.18 50 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 6.18 -0.19 49 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 5.72 -0.19 49 0 160 0
30DEC26 34.00 C 5.40 5.40 5.40 5.31 -0.16 49 10 163 0
30DEC26 35.00 C 0.00 0.00 0.00 4.92 -0.15 49 0 77 0
30DEC26 36.00 C 0.00 0.00 0.00 4.56 -0.19 49 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 4.22 -0.14 49 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 3.91 -0.17 49 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.63 -0.13 50 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 3.36 -0.12 50 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 3.12 -0.09 50 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 2.90 -0.06 50 0 87 0
30DEC26 43.00 C 0.00 0.00 0.00 2.70 -0.03 50 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 2.52 +0.01 50 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 2.28 +0.03 50 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 2.12 +0.05 50 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 1.98 +0.02 50 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 1.84 +0.09 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.71 +0.10 50 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 1.59 +0.11 51 0 14 0
30DEC26 52.50 C 1.20 1.20 1.20 1.34 +0.10 51 10 128 +10
30MAR27 22.00 C 0.00 0.00 0.00 13.31 -0.32 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.56 -0.23 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.86 -0.31 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.13 -0.21 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.52 -0.18 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.90 -0.17 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.28 -0.18 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.72 -0.17 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.18 -0.18 50 0 20 0
30MAR27 31.00 C 0.00 0.00 0.00 7.68 -0.18 50 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 7.16 -0.19 49 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 6.72 -0.19 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.32 -0.18 49 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 5.98 -0.13 50 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 5.62 -0.13 50 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 5.28 -0.15 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.96 -0.13 50 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 4.64 -0.14 50 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 4.36 -0.14 50 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 4.10 -0.13 50 0 18 0
30MAR27 42.00 C 0.00 0.00 0.00 3.86 -0.11 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 3.67 -0.05 50 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 3.45 -0.04 50 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 3.25 -0.02 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 3.06 -0.01 50 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.88 0.00 50 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.64 +0.02 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.56 +0.03 51 0 73 0
TOTAL CALL 2,243 75,771 -755
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 227 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 205 0 52 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 184 0 84 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 163 0 169 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 142 0 82 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 123 0 233 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 104 0 337 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 85 0 503 0
29APR26 30.00 P 0.00 0.00 0.00 0.03 -0.01 80 0 1,106 0
29APR26 31.00 P 0.08 0.08 0.08 0.07 -0.02 71 5 1,294 0
29APR26 32.00 P 0.00 0.00 0.00 0.19 -0.03 66 0 1,922 0
29APR26 33.00 P 0.47 0.54 0.38 0.47 0.00 61 427 1,316 +73
29APR26 34.00 P 0.90 0.90 0.90 1.03 +0.11 60 75 788 0
29APR26 35.00 P 1.78 1.78 1.78 1.84 +0.13 64 10 1,007 0
29APR26 36.00 P 2.58 2.78 2.58 2.85 +0.27 89 21 3,168 -21
29APR26 37.00 P 3.83 3.83 3.62 3.74 +0.21 76 13 409 0
29APR26 38.00 P 0.00 0.00 0.00 4.74 +0.24 91 0 338 0
29APR26 39.00 P 5.82 5.82 5.82 5.72 +0.23 0 2 705 -2
29APR26 40.00 P 0.00 0.00 0.00 6.72 +0.24 0 0 398 0
29APR26 41.00 P 0.00 0.00 0.00 7.72 +0.24 0 0 215 -156
29APR26 42.00 P 0.00 0.00 0.00 8.72 +0.24 0 0 128 0
29APR26 43.00 P 0.00 0.00 0.00 9.72 +0.24 0 0 83 -8
29APR26 44.00 P 0.00 0.00 0.00 10.72 +0.24 0 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 11.72 +0.20 0 0 36 0
29APR26 46.00 P 0.00 0.00 0.00 12.72 +0.24 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.72 +0.24 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.72 +0.24 0 0 16 0
29APR26 49.00 P 0.00 0.00 0.00 15.72 +0.24 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 16.72 +0.20 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 19.22 +0.13 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 21.72 +0.17 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 24.22 +0.19 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 26.72 +0.24 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.05 0.00 52 0 24 0
28MAY26 26.00 P 0.12 0.12 0.12 0.09 +0.01 51 45 114 0
28MAY26 27.00 P 0.19 0.20 0.19 0.15 +0.01 50 38 179 +18
28MAY26 28.00 P 0.30 0.30 0.25 0.24 +0.01 49 176 482 +151
28MAY26 29.00 P 0.39 0.41 0.39 0.38 +0.02 48 7 715 +7
28MAY26 30.00 P 0.55 0.55 0.55 0.55 -0.01 47 6 615 +6
28MAY26 31.00 P 0.81 0.81 0.81 0.79 -0.02 45 10 548 0
28MAY26 32.00 P 1.17 1.17 1.13 1.12 0.00 44 21 721 -4
28MAY26 33.00 P 1.58 1.58 1.51 1.54 +0.01 44 6 1,089 0
28MAY26 34.00 P 2.10 2.15 2.04 2.07 +0.03 44 17 728 0
28MAY26 35.00 P 2.56 2.56 2.56 2.70 +0.07 44 10 1,000 +10
28MAY26 36.00 P 0.00 0.00 0.00 3.41 +0.09 44 0 588 0
28MAY26 37.00 P 0.00 0.00 0.00 4.19 +0.11 44 0 694 0
28MAY26 38.00 P 0.00 0.00 0.00 5.03 +0.14 44 0 354 0
28MAY26 39.00 P 0.00 0.00 0.00 5.91 +0.23 43 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 6.82 +0.09 43 0 464 0
28MAY26 41.00 P 0.00 0.00 0.00 7.74 +0.09 39 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 8.72 +0.13 0 0 292 0
28MAY26 43.00 P 0.00 0.00 0.00 9.90 +0.33 61 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 10.85 +0.33 61 0 73 0
28MAY26 45.00 P 11.80 11.80 11.80 11.83 +0.31 64 1 24 -60
28MAY26 46.00 P 0.00 0.00 0.00 12.82 +0.34 66 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.72 +0.22 0 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 14.72 +0.24 0 0 45 0
28MAY26 49.00 P 0.00 0.00 0.00 15.72 +0.24 0 0 75 0
28MAY26 50.00 P 0.00 0.00 0.00 16.80 +0.28 77 0 45 0
28MAY26 52.50 P 0.00 0.00 0.00 19.22 +0.13 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.72 +0.17 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.22 +0.19 0 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 26.72 +0.18 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 53 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 51 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 0.00 49 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 0.00 48 0 533 0
29JUN26 24.00 P 0.20 0.20 0.20 0.12 0.00 48 10 107 +10
29JUN26 25.00 P 0.00 0.00 0.00 0.19 0.00 48 0 196 0
29JUN26 26.00 P 0.00 0.00 0.00 0.29 0.00 48 0 316 0
29JUN26 27.00 P 0.45 0.49 0.45 0.42 0.00 47 84 736 -25
29JUN26 28.00 P 0.00 0.00 0.00 0.60 0.00 47 0 682 0
29JUN26 29.00 P 0.86 0.86 0.86 0.81 -0.01 46 9 1,456 0
29JUN26 30.00 P 0.00 0.00 0.00 1.07 -0.01 45 0 3,271 0
29JUN26 31.00 P 1.42 1.42 1.36 1.40 +0.02 45 27 1,002 +1
29JUN26 32.00 P 0.00 0.00 0.00 1.79 +0.01 45 0 1,399 0
29JUN26 33.00 P 2.22 2.22 2.22 2.26 +0.04 44 3 1,077 0
29JUN26 34.00 P 0.00 0.00 0.00 2.78 +0.04 44 0 1,243 0
29JUN26 35.00 P 0.00 0.00 0.00 3.39 +0.06 44 0 395 0
29JUN26 36.00 P 0.00 0.00 0.00 4.06 +0.09 44 0 294 0
29JUN26 37.00 P 0.00 0.00 0.00 4.76 +0.09 44 0 688 0
29JUN26 38.00 P 0.00 0.00 0.00 5.52 +0.26 44 0 657 0
29JUN26 39.00 P 0.00 0.00 0.00 6.36 +0.17 44 0 282 0
29JUN26 40.00 P 0.00 0.00 0.00 7.20 +0.20 44 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 8.07 +0.15 44 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 9.00 +0.17 45 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 9.91 +0.18 45 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 10.85 +0.20 45 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 11.83 +0.24 47 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 12.82 +0.31 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.72 +0.22 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.72 +0.24 0 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 15.72 +0.24 0 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 16.80 +0.28 57 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 19.22 +0.13 0 0 46 0
30JUL26 22.00 P 0.19 0.19 0.19 0.06 -0.09 42 30 59 +30
30JUL26 23.00 P 0.25 0.25 0.25 0.11 -0.11 43 30 30 +30
30JUL26 24.00 P 0.00 0.00 0.00 0.18 -0.14 43 0 0 0
30JUL26 25.00 P 0.45 0.46 0.45 0.29 -0.15 44 3 74 +3
30JUL26 26.00 P 0.00 0.00 0.00 0.44 -0.13 44 0 14 0
30JUL26 27.00 P 0.00 0.00 0.00 0.64 -0.11 45 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.90 -0.10 45 0 32 0
30JUL26 29.00 P 0.00 0.00 0.00 1.20 -0.04 46 0 2 0
30JUL26 30.00 P 1.48 1.48 1.48 1.55 +0.03 46 5 33 +5
30JUL26 31.00 P 0.00 0.00 0.00 1.91 +0.01 45 0 36 0
30JUL26 32.00 P 0.00 0.00 0.00 2.35 +0.04 45 0 37 0
30JUL26 33.00 P 2.76 2.87 2.76 3.03 +0.22 48 36 464 +1
30JUL26 34.00 P 0.00 0.00 0.00 3.36 +0.05 45 0 427 0
30JUL26 35.00 P 0.00 0.00 0.00 3.97 +0.08 45 0 165 0
30JUL26 36.00 P 4.64 4.64 4.64 4.61 +0.07 45 2 19 +2
30JUL26 37.00 P 0.00 0.00 0.00 5.32 +0.08 45 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.05 +0.07 45 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.80 +0.15 45 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.60 +0.28 45 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.43 +0.19 45 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.30 +0.16 46 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.21 +0.18 46 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.11 +0.17 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.02 +0.20 46 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.90 +0.18 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.38 -0.04 49 0 100 0
29SEP26 23.00 P 0.00 0.00 0.00 0.52 -0.04 49 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.68 -0.04 49 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.89 -0.03 49 0 109 0
29SEP26 26.00 P 0.00 0.00 0.00 1.13 +0.03 49 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.36 -0.02 48 0 243 0
29SEP26 28.00 P 0.00 0.00 0.00 1.65 -0.02 48 0 166 0
29SEP26 29.00 P 0.00 0.00 0.00 1.98 -0.02 47 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 2.38 0.00 47 0 657 0
29SEP26 31.00 P 0.00 0.00 0.00 2.80 +0.02 47 0 1,523 0
29SEP26 32.00 P 0.00 0.00 0.00 3.26 +0.03 47 0 314 0
29SEP26 33.00 P 3.82 3.82 3.82 3.77 0.00 47 20 2,106 +20
29SEP26 34.00 P 0.00 0.00 0.00 4.34 +0.05 47 0 822 0
29SEP26 35.00 P 4.88 4.88 4.88 4.94 +0.05 47 3 1,118 -3
29SEP26 36.00 P 0.00 0.00 0.00 5.61 +0.07 47 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 6.29 +0.08 48 0 891 0
29SEP26 38.00 P 0.00 0.00 0.00 7.01 +0.16 48 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.72 +0.12 48 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.51 +0.18 48 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 9.27 +0.19 48 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 10.10 +0.22 49 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.89 +0.18 48 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.73 +0.14 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.58 +0.21 48 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.45 +0.09 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.34 +0.12 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.23 +0.21 48 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.13 +0.28 48 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 17.04 +0.24 47 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 19.37 +0.15 47 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.83 -0.02 49 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 1.05 -0.02 49 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 1.28 -0.02 49 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.55 0.00 49 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.85 +0.02 49 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.17 0.00 49 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 2.52 0.00 48 0 49 0
30DEC26 29.00 P 0.00 0.00 0.00 2.93 +0.04 48 0 80 0
30DEC26 30.00 P 0.00 0.00 0.00 3.28 -0.04 47 0 144 0
30DEC26 31.00 P 0.00 0.00 0.00 3.73 -0.06 47 0 182 0
30DEC26 32.00 P 4.28 4.28 4.28 4.23 -0.05 47 20 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.80 +0.01 48 0 415 0
30DEC26 34.00 P 0.00 0.00 0.00 5.36 0.00 47 0 228 0
30DEC26 35.00 P 0.00 0.00 0.00 5.98 +0.07 48 0 163 0
30DEC26 36.00 P 0.00 0.00 0.00 6.61 +0.05 48 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.30 +0.08 48 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 8.00 +0.16 48 0 1,162 0
30DEC26 39.00 P 0.00 0.00 0.00 8.71 +0.16 48 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 9.42 +0.14 48 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 10.20 +0.20 49 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.95 +0.09 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.76 +0.19 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.54 +0.14 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.35 +0.21 49 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 14.22 +0.17 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.06 +0.15 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.92 +0.16 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.79 +0.32 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.60 +0.21 48 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 19.85 +0.14 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.29 0.00 50 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 1.55 0.00 50 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.78 0.00 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.15 +0.05 50 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 2.47 +0.05 49 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.83 +0.02 49 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 3.22 +0.04 49 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 3.64 +0.03 48 0 165 0
30MAR27 30.00 P 0.00 0.00 0.00 4.08 +0.03 48 0 232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.56 +0.03 48 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 5.02 -0.01 47 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 5.61 +0.04 48 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 6.18 +0.04 48 0 35 0
30MAR27 35.00 P 0.00 0.00 0.00 6.78 +0.05 48 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 7.41 +0.05 48 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 8.07 +0.07 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.74 +0.08 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.45 +0.08 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.18 +0.30 48 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 10.96 +0.14 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.68 +0.09 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.52 +0.18 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.26 +0.13 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.01 +0.09 49 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.87 +0.14 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.68 +0.14 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.46 +0.17 49 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 17.36 +0.16 49 0 0 0
TOTAL PUT 1,172 64,473 +88
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.17
29APR26 3.90 C 0.000 0.000 0.000 2.271 -0.020 217 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 2.183 -0.008 308 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 2.071 -0.020 194 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.971 -0.020 182 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.871 -0.020 172 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.771 -0.020 161 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.671 -0.020 151 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.571 -0.020 141 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.471 -0.021 131 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.371 -0.021 121 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.270 -0.025 0 0 60 0
29APR26 5.00 C 0.000 0.000 0.000 1.172 -0.020 118 0 1,003 0
29APR26 5.25 C 0.000 0.000 0.000 0.945 +0.003 156 0 655 0
29APR26 5.50 C 0.000 0.000 0.000 0.671 -0.021 58 0 1,208 0
29APR26 5.75 C 0.464 0.464 0.415 0.433 -0.009 69 10 747 -10
29APR26 6.00 C 0.185 0.185 0.185 0.178 -0.024 30 1 260 0
29APR26 6.25 C 0.031 0.031 0.014 0.015 -0.026 23 93 344 +93
29APR26 6.50 C 0.003 0.003 0.003 0.001 -0.002 33 30 137 -2
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 53 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 71 0 45 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 88 0 160 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 104 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 119 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 134 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 148 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 161 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 174 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 186 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 198 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 2.271 -0.021 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 2.183 -0.010 109 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 2.071 -0.022 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.972 -0.021 71 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.872 -0.021 65 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.771 -0.022 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.671 -0.022 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.571 -0.022 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.471 -0.022 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.371 -0.022 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.272 -0.023 0 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 1.172 -0.021 0 0 200 0
28MAY26 5.25 C 0.000 0.000 0.000 0.945 +0.002 56 0 426 0
28MAY26 5.50 C 0.000 0.000 0.000 0.671 -0.023 0 0 393 0
28MAY26 5.75 C 0.410 0.410 0.410 0.437 -0.011 30 2 156 0
28MAY26 6.00 C 0.243 0.244 0.243 0.210 -0.018 22 23 403 +4
28MAY26 6.25 C 0.086 0.086 0.086 0.076 -0.023 22 1 329 0
28MAY26 6.50 C 0.000 0.000 0.000 0.024 -0.013 22 0 312 0
28MAY26 6.75 C 0.000 0.000 0.000 0.006 -0.006 21 0 115 0
28MAY26 7.00 C 0.000 0.000 0.000 0.002 -0.002 23 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.370 -0.022 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.271 -0.021 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.183 -0.010 83 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.071 -0.022 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.972 -0.021 56 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.872 -0.021 53 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.772 -0.021 49 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.671 -0.022 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.571 -0.022 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.471 -0.022 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.371 -0.022 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.272 -0.023 0 0 159 0
29JUN26 5.00 C 1.182 1.182 1.182 1.172 -0.021 0 7 296 -7
29JUN26 5.25 C 0.000 0.000 0.000 0.945 +0.002 42 0 1,019 0
29JUN26 5.50 C 0.000 0.000 0.000 0.675 -0.019 26 0 542 0
29JUN26 5.75 C 0.000 0.000 0.000 0.449 -0.001 25 0 437 0
29JUN26 6.00 C 0.000 0.000 0.000 0.262 -0.013 23 0 338 0
29JUN26 6.25 C 0.181 0.181 0.157 0.146 -0.014 23 3 177 +1
29JUN26 6.50 C 0.000 0.000 0.000 0.076 -0.012 22 0 136 0
29JUN26 6.75 C 0.000 0.000 0.000 0.036 -0.008 22 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.016 -0.004 22 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.007 -0.002 23 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.003 -0.001 23 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 2.183 -0.010 69 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 2.071 -0.022 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.972 -0.021 51 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.872 -0.021 47 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.772 -0.021 44 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.672 -0.021 41 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.571 -0.022 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.471 -0.022 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.371 -0.022 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.272 -0.023 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.172 -0.021 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.945 +0.001 35 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.681 -0.013 24 0 15 0
30JUL26 5.75 C 0.000 0.000 0.000 0.479 -0.009 24 0 100 0
30JUL26 6.00 C 0.000 0.000 0.000 0.323 -0.014 24 0 5 0
30JUL26 6.25 C 0.000 0.000 0.000 0.211 -0.015 23 0 3 0
30JUL26 6.50 C 0.000 0.000 0.000 0.131 -0.012 23 0 1,501 0
30JUL26 6.75 C 0.000 0.000 0.000 0.077 -0.010 23 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.043 -0.006 23 0 3,000 0
30JUL26 7.25 C 0.000 0.000 0.000 0.023 -0.004 23 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.012 -0.002 23 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.006 -0.002 23 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.372 -0.020 52 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.272 -0.020 49 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.183 -0.010 54 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.072 -0.021 44 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.972 -0.021 42 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.872 -0.021 39 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.772 -0.021 37 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.672 -0.021 35 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.571 -0.022 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.471 -0.022 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.371 -0.022 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.286 -0.009 33 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.173 -0.020 26 0 47 0
29SEP26 5.25 C 0.000 0.000 0.000 0.945 -0.001 27 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.729 -0.009 24 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.562 -0.004 24 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.432 -0.005 25 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.323 -0.007 25 0 539 0
29SEP26 6.50 C 0.000 0.000 0.000 0.233 -0.008 25 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.164 -0.006 25 0 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.113 -0.004 24 0 75 0
29SEP26 7.25 C 0.000 0.000 0.000 0.076 -0.003 24 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.050 -0.002 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.032 -0.002 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.020 -0.002 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.013 -0.001 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.008 -0.001 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.005 0.000 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.272 -0.021 40 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.183 -0.010 42 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.072 -0.021 36 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.972 -0.021 34 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.872 -0.021 32 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.772 -0.021 30 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.672 -0.021 29 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.571 -0.022 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.472 -0.023 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.376 -0.023 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.286 -0.020 25 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.197 -0.014 24 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.002 -0.009 24 0 80 0
30DEC26 5.50 C 0.868 0.868 0.868 0.818 -0.033 24 7 99 +7
30DEC26 5.75 C 0.000 0.000 0.000 0.661 -0.015 23 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.538 -0.008 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.426 -0.009 24 0 2 0
30DEC26 6.50 C 0.000 0.000 0.000 0.335 -0.009 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.260 -0.007 24 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.206 -0.004 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.156 -0.007 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.116 -0.009 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.086 -0.006 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.062 -0.007 24 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.046 -0.005 24 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.033 -0.004 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.024 -0.002 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.017 -0.002 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.012 -0.002 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.272 -0.021 32 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.183 -0.010 34 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.072 -0.021 29 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.972 -0.021 27 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.872 -0.021 25 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.772 -0.021 24 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.672 -0.024 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.572 -0.031 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.480 -0.015 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.393 -0.014 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.309 -0.013 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.226 -0.016 21 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.036 -0.054 21 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.871 -0.051 22 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.726 -0.024 22 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.600 -0.023 22 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.491 -0.022 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.398 -0.020 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.327 -0.011 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.265 -0.005 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.211 -0.004 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.166 -0.008 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.130 -0.012 24 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.100 -0.009 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.076 -0.010 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.059 -0.007 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.044 -0.006 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.034 -0.005 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.026 -0.003 24 0 0 0
TOTAL CALL 177 18,248 +86
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 233 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 222 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 210 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 199 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 188 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 176 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 166 0 87 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 155 0 71 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 144 0 352 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 134 0 187 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 124 0 421 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 114 0 765 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 91 0 719 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 67 0 1,319 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 43 0 1,017 0
29APR26 6.00 P 0.006 0.006 0.006 0.003 -0.008 24 30 206 -30
29APR26 6.25 P 0.000 0.000 0.000 0.091 -0.013 21 0 211 0
29APR26 6.50 P 0.290 0.290 0.290 0.330 +0.009 0 15 69 -15
29APR26 6.75 P 0.000 0.000 0.000 0.583 +0.013 64 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 0.833 +0.023 85 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.083 -0.009 104 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.333 +0.007 123 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.583 +0.008 140 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.838 +0.013 178 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.083 +0.008 172 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.333 +0.008 187 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.595 +0.020 250 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.831 +0.006 196 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 3.081 +0.011 208 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 50 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 47 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 45 0 64 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 39 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 159 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 194 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 212 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 303 0
28MAY26 5.25 P 0.005 0.005 0.005 0.002 -0.001 22 1 236 0
28MAY26 5.50 P 0.013 0.013 0.013 0.012 -0.004 21 1 266 0
28MAY26 5.75 P 0.039 0.050 0.039 0.049 -0.005 21 67 293 -13
28MAY26 6.00 P 0.122 0.122 0.122 0.133 -0.007 21 10 116 +10
28MAY26 6.25 P 0.000 0.000 0.000 0.280 -0.008 20 0 67 0
28MAY26 6.50 P 0.000 0.000 0.000 0.479 -0.008 15 0 49 0
28MAY26 6.75 P 0.000 0.000 0.000 0.723 +0.010 0 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 0.969 -0.016 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.219 +0.001 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.469 +0.016 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.719 -0.013 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.969 +0.017 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.219 -0.012 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.468 +0.016 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.718 +0.017 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.968 -0.013 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.218 -0.013 0 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 42 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 100 0
29JUN26 4.80 P 0.005 0.005 0.005 0.002 0.000 24 1 184 0
29JUN26 4.90 P 0.006 0.007 0.006 0.003 0.000 23 3 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.005 0.000 23 0 473 0
29JUN26 5.25 P 0.000 0.000 0.000 0.016 -0.001 22 0 619 0
29JUN26 5.50 P 0.000 0.000 0.000 0.046 -0.001 22 0 671 0
29JUN26 5.75 P 0.000 0.000 0.000 0.102 -0.003 22 0 412 0
29JUN26 6.00 P 0.197 0.197 0.197 0.199 -0.002 22 30 263 +30
29JUN26 6.25 P 0.000 0.000 0.000 0.339 -0.003 21 0 50 0
29JUN26 6.50 P 0.000 0.000 0.000 0.518 -0.007 20 0 1 0
29JUN26 6.75 P 0.000 0.000 0.000 0.732 -0.005 18 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 0.975 -0.010 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.222 +0.004 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.469 +0.014 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.719 -0.013 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.969 +0.014 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.219 -0.012 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.469 +0.016 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.719 +0.017 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.968 -0.013 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.218 -0.013 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.002 0.000 23 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.007 0.000 23 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.010 -0.001 23 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.015 -0.001 23 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.039 -0.001 23 0 48 0
30JUL26 5.50 P 0.000 0.000 0.000 0.079 -0.003 23 0 7 0
30JUL26 5.75 P 0.000 0.000 0.000 0.149 +0.001 23 0 107 0
30JUL26 6.00 P 0.000 0.000 0.000 0.252 0.000 22 0 45 0
30JUL26 6.25 P 0.000 0.000 0.000 0.390 -0.001 22 0 48 0
30JUL26 6.50 P 0.000 0.000 0.000 0.558 -0.006 21 0 120 0
30JUL26 6.75 P 0.000 0.000 0.000 0.776 +0.025 23 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.975 -0.010 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.224 +0.006 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.469 +0.013 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.719 -0.013 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.969 +0.010 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.219 -0.012 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.469 +0.011 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.719 +0.011 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.968 -0.013 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.218 -0.013 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 0.000 24 0 3 0
29SEP26 4.20 P 0.006 0.007 0.006 0.003 0.000 24 23 28 +23
29SEP26 4.30 P 0.000 0.000 0.000 0.005 0.000 25 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.007 0.000 24 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.010 0.000 24 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.015 +0.001 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.020 +0.001 24 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.027 +0.001 24 0 180 0
29SEP26 4.90 P 0.000 0.000 0.000 0.038 +0.002 24 0 877 0
29SEP26 5.00 P 0.000 0.000 0.000 0.047 0.000 24 0 1,341 0
29SEP26 5.25 P 0.000 0.000 0.000 0.086 +0.002 24 0 261 0
29SEP26 5.50 P 0.000 0.000 0.000 0.146 +0.005 24 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.231 +0.007 24 0 195 0
29SEP26 6.00 P 0.000 0.000 0.000 0.339 +0.009 24 0 468 0
29SEP26 6.25 P 0.000 0.000 0.000 0.474 +0.004 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.641 -0.004 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.837 +0.015 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.039 +0.015 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.253 +0.014 23 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.482 +0.013 22 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.727 -0.005 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.974 +0.015 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.219 -0.012 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.469 +0.011 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.719 +0.011 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.968 -0.013 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.218 -0.013 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.005 0.000 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.007 0.000 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.010 0.000 25 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.013 -0.001 24 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.018 -0.001 24 0 26 0
30DEC26 4.40 P 0.000 0.000 0.000 0.024 -0.001 24 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.031 -0.001 24 0 82 0
30DEC26 4.60 P 0.045 0.045 0.045 0.041 -0.001 24 7 108 +6
30DEC26 4.70 P 0.000 0.000 0.000 0.051 -0.001 24 0 29 0
30DEC26 4.80 P 0.000 0.000 0.000 0.065 -0.001 24 0 30 0
30DEC26 4.90 P 0.000 0.000 0.000 0.079 -0.001 24 0 54 0
30DEC26 5.00 P 0.000 0.000 0.000 0.094 -0.004 24 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.154 +0.002 24 0 51 0
30DEC26 5.50 P 0.000 0.000 0.000 0.230 +0.003 25 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.326 +0.007 25 0 2 0
30DEC26 6.00 P 0.000 0.000 0.000 0.446 +0.002 25 0 13 0
30DEC26 6.25 P 0.000 0.000 0.000 0.578 -0.009 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.749 +0.002 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.926 +0.001 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.097 +0.009 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.337 +0.007 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.552 +0.014 27 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.772 +0.009 27 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.997 +0.010 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.228 -0.003 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.471 +0.009 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.719 +0.011 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.969 -0.012 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.218 -0.013 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.010 -0.001 23 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.013 -0.001 23 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.018 -0.001 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.023 -0.002 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.030 -0.002 23 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.038 -0.002 23 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.048 -0.003 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.060 -0.002 24 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.074 -0.003 24 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.089 -0.003 24 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.108 -0.003 24 0 32 0
30MAR27 5.00 P 0.000 0.000 0.000 0.128 -0.002 24 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.191 -0.002 24 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.273 0.000 24 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.374 +0.001 24 0 2 0
30MAR27 6.00 P 0.000 0.000 0.000 0.495 +0.002 24 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.636 -0.001 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.793 -0.001 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.971 +0.003 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.160 +0.004 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.367 +0.008 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.582 +0.007 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.801 +0.005 26 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.021 +0.016 26 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.247 +0.015 26 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.481 +0.010 25 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.721 +0.011 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.969 -0.012 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.219 -0.012 0 0 0 0
TOTAL PUT 188 17,652 +11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 5.12
29APR26 3.20 C 0.000 0.000 0.000 1.928 -0.029 314 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.828 -0.029 296 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.734 -0.023 307 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.634 -0.023 288 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.534 -0.023 270 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.429 -0.028 232 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 1.334 -0.023 235 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.221 -0.036 136 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.135 -0.022 203 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.029 -0.028 168 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.920 -0.037 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.822 -0.035 103 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.721 -0.035 79 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.621 -0.038 68 0 5,890 0
29APR26 4.60 C 0.558 0.558 0.543 0.521 -0.037 57 230 4,426 -324
29APR26 4.70 C 0.435 0.435 0.435 0.421 -0.034 47 100 18,898 0
29APR26 4.80 C 0.330 0.330 0.322 0.330 -0.022 64 240 2,670 0
29APR26 4.90 C 0.251 0.251 0.223 0.223 -0.036 34 320 4,421 -320
29APR26 5.00 C 0.101 0.125 0.101 0.123 -0.039 21 26 12,231 -26
29APR26 5.25 C 0.007 0.007 0.007 0.004 -0.010 25 800 13,905 -800
29APR26 5.50 C 0.000 0.000 0.000 0.001 0.000 44 0 2,662 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 68 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 89 0 113 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 108 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 127 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 144 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 161 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 177 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 192 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 206 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 220 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 234 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.835 -0.030 76 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.735 -0.030 71 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.637 -0.028 69 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.535 -0.031 62 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.436 -0.030 59 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.336 -0.031 55 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.237 -0.030 51 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.137 -0.031 47 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.038 -0.030 44 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.939 -0.029 40 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.825 -0.039 0 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.736 -0.033 30 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.646 -0.025 32 0 89 0
28MAY26 4.60 C 0.570 0.570 0.550 0.546 -0.023 28 10,000 8,112 -5,776
28MAY26 4.70 C 0.000 0.000 0.000 0.445 -0.031 23 0 4,955 0
28MAY26 4.80 C 0.000 0.000 0.000 0.349 -0.020 20 0 2,908 0
28MAY26 4.90 C 0.000 0.000 0.000 0.259 -0.030 18 0 3,787 0
28MAY26 5.00 C 0.201 0.218 0.187 0.180 -0.028 17 820 4,604 -20
28MAY26 5.25 C 0.073 0.073 0.062 0.052 -0.015 16 75 4,770 -19
28MAY26 5.50 C 0.014 0.014 0.014 0.009 -0.004 16 100 8,467 +100
28MAY26 5.75 C 0.000 0.000 0.000 0.001 -0.001 17 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 0 340 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 32 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 2.142 -0.022 65 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.042 -0.023 61 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.943 -0.022 59 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.844 -0.022 56 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.744 -0.023 52 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.645 -0.022 49 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.545 -0.023 46 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.447 -0.021 44 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.348 -0.021 41 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.246 -0.023 37 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.146 -0.024 34 0 5,064 0
29JUN26 4.10 C 0.000 0.000 0.000 1.046 -0.023 30 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.956 -0.015 32 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.858 -0.016 30 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.762 -0.016 28 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.655 -0.032 22 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.564 -0.031 22 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.471 -0.032 20 0 5,759 0
29JUN26 4.80 C 0.390 0.390 0.390 0.386 -0.029 19 40 1,766 0
29JUN26 4.90 C 0.303 0.304 0.303 0.305 -0.026 18 200 30,852 0
29JUN26 5.00 C 0.237 0.238 0.237 0.236 -0.026 18 300 8,252 +300
29JUN26 5.25 C 0.120 0.120 0.120 0.107 -0.015 18 50 14,370 0
29JUN26 5.50 C 0.047 0.050 0.042 0.039 -0.010 17 142 4,649 0
29JUN26 5.75 C 0.000 0.000 0.000 0.012 -0.004 18 0 2,174 0
29JUN26 6.00 C 0.009 0.009 0.009 0.003 -0.002 18 60 403 +60
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.449 -0.020 42 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.348 -0.022 39 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.249 -0.021 36 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.149 -0.022 33 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.050 -0.021 31 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.959 -0.015 31 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.863 -0.013 30 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.764 -0.017 27 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.665 -0.022 24 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.569 -0.026 22 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.478 -0.029 20 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.386 -0.035 18 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.311 -0.030 18 0 453 0
30JUL26 5.00 C 0.000 0.000 0.000 0.242 -0.028 18 0 725 0
30JUL26 5.25 C 0.136 0.136 0.120 0.121 -0.015 18 71 7,629 +50
30JUL26 5.50 C 0.057 0.057 0.057 0.050 -0.008 18 800 5,650 +800
30JUL26 5.75 C 0.000 0.000 0.000 0.018 -0.004 18 0 2,085 0
30JUL26 6.00 C 0.000 0.000 0.000 0.006 -0.001 18 0 171 0
30JUL26 6.25 C 0.000 0.000 0.000 0.002 -0.001 18 0 208 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.150 -0.014 57 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.042 -0.023 49 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.943 -0.023 47 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.845 -0.022 45 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.745 -0.023 43 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.653 -0.014 43 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.545 -0.024 37 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.449 -0.021 36 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.348 -0.022 33 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.256 -0.014 34 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.157 -0.014 31 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.050 -0.026 27 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 0.959 -0.017 27 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.866 -0.015 26 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.764 -0.024 23 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.665 -0.030 21 0 3,970 0
29SEP26 4.60 C 0.000 0.000 0.000 0.582 -0.026 21 0 2,955 0
29SEP26 4.70 C 0.000 0.000 0.000 0.497 -0.027 20 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.418 -0.015 19 0 1,206 0
29SEP26 4.90 C 0.359 0.359 0.359 0.344 -0.029 19 20 5,257 +7
29SEP26 5.00 C 0.000 0.000 0.000 0.286 -0.022 19 0 20,256 0
29SEP26 5.25 C 0.186 0.186 0.186 0.166 -0.017 18 835 4,259 0
29SEP26 5.50 C 0.000 0.000 0.000 0.090 -0.013 18 0 2,618 0
29SEP26 5.75 C 0.057 0.057 0.057 0.047 -0.007 18 100 824 0
29SEP26 6.00 C 0.000 0.000 0.000 0.023 -0.004 18 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.011 -0.002 18 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.005 -0.001 18 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 -0.001 18 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 19 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.042 -0.023 42 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.943 -0.023 39 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.845 -0.022 38 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.745 -0.023 35 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.653 -0.015 36 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.545 -0.024 31 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.449 -0.021 30 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.348 -0.022 28 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.256 -0.016 28 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.157 -0.015 26 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.052 -0.024 23 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.966 -0.013 23 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.873 -0.013 22 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.783 -0.014 21 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.693 -0.018 20 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.611 -0.016 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.533 -0.020 19 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.461 -0.029 19 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.404 -0.028 19 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.348 -0.030 19 0 1,653 0
30DEC26 5.25 C 0.000 0.000 0.000 0.242 -0.027 19 0 412 0
30DEC26 5.50 C 0.000 0.000 0.000 0.161 -0.024 19 0 367 0
30DEC26 5.75 C 0.000 0.000 0.000 0.106 -0.017 19 0 170 0
30DEC26 6.00 C 0.000 0.000 0.000 0.067 -0.014 19 0 528 0
30DEC26 6.25 C 0.000 0.000 0.000 0.043 -0.010 19 0 519 0
30DEC26 6.50 C 0.000 0.000 0.000 0.026 -0.008 19 0 204 0
30DEC26 6.75 C 0.000 0.000 0.000 0.015 -0.005 19 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.009 -0.003 20 0 190 0
30DEC26 7.25 C 0.000 0.000 0.000 0.005 -0.002 19 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.845 -0.022 33 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.745 -0.023 30 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.653 -0.016 31 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.545 -0.024 27 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.449 -0.021 26 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.348 -0.023 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.258 -0.014 24 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.157 -0.018 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.059 -0.020 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.967 -0.020 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.877 -0.021 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.796 -0.016 19 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.715 -0.016 18 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.638 -0.024 18 0 540 0
30MAR27 4.70 C 0.000 0.000 0.000 0.566 -0.032 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.506 -0.032 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.452 -0.031 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.401 -0.030 18 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.295 -0.026 18 0 1,382 0
30MAR27 5.50 C 0.000 0.000 0.000 0.210 -0.024 18 0 898 0
30MAR27 5.75 C 0.000 0.000 0.000 0.146 -0.021 18 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.099 -0.017 18 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.069 -0.011 19 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.046 -0.009 19 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.030 -0.008 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.019 -0.006 19 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.012 -0.004 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.008 -0.002 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.005 -0.002 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.003 -0.001 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
TOTAL CALL 15,329 328,257 -5,968
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 244 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 229 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 214 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 200 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 187 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 173 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 160 0 271 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 148 0 992 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 135 0 2,589 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 123 0 1,670 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 111 0 36,520 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 99 0 5,257 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 87 0 5,562 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 76 0 25,551 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 64 0 10,314 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 53 0 7,025 0
29APR26 4.80 P 0.004 0.004 0.004 0.001 0.000 41 800 16,340 -263
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 3,170 0
29APR26 5.00 P 0.007 0.007 0.006 0.005 -0.001 25 830 7,131 0
29APR26 5.25 P 0.103 0.146 0.103 0.136 +0.027 28 7 494 +3
29APR26 5.50 P 0.000 0.000 0.000 0.380 +0.027 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.643 +0.043 106 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.883 +0.031 106 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.130 +0.028 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.380 +0.026 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.630 +0.030 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.880 +0.030 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.132 +0.032 197 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.388 +0.038 252 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.633 +0.033 239 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.883 +0.033 254 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 3.130 +0.030 0 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 54 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 51 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 47 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 44 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 41 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 2,514 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 457 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 3,282 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 1,725 0
28MAY26 4.40 P 0.004 0.004 0.003 0.001 0.000 22 70 1,819 +50
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 19 0 3,325 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 16 0 1,544 0
28MAY26 4.70 P 0.000 0.000 0.000 0.004 +0.001 17 0 4,340 0
28MAY26 4.80 P 0.000 0.000 0.000 0.009 0.000 16 0 25,739 0
28MAY26 4.90 P 0.031 0.031 0.030 0.022 +0.002 16 140 2,695 +140
28MAY26 5.00 P 0.047 0.057 0.046 0.047 +0.005 16 420 3,461 +100
28MAY26 5.25 P 0.156 0.156 0.156 0.166 +0.015 15 1 2,922 +1
28MAY26 5.50 P 0.000 0.000 0.000 0.385 +0.020 17 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.643 +0.043 29 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.883 +0.031 31 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.130 +0.028 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.380 +0.026 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.630 +0.030 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.880 +0.030 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.132 +0.032 57 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.388 +0.038 70 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.633 +0.033 68 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.883 +0.033 73 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.130 +0.030 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 41 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 38 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 36 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 33 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 31 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 2,592 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 3,620 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 28,142 0
29JUN26 4.30 P 0.008 0.008 0.008 0.001 0.000 18 20 2,334 -20
29JUN26 4.40 P 0.000 0.000 0.000 0.003 0.000 18 0 1,802 0
29JUN26 4.50 P 0.000 0.000 0.000 0.006 +0.001 18 0 3,532 0
29JUN26 4.60 P 0.000 0.000 0.000 0.011 +0.001 18 0 8,396 0
29JUN26 4.70 P 0.031 0.031 0.030 0.020 +0.001 17 30 3,175 0
29JUN26 4.80 P 0.045 0.045 0.045 0.036 +0.002 17 100 1,656 +77
29JUN26 4.90 P 0.000 0.000 0.000 0.059 +0.003 17 0 3,366 0
29JUN26 5.00 P 0.088 0.088 0.088 0.092 +0.007 18 50 1,764 +50
29JUN26 5.25 P 0.000 0.000 0.000 0.213 +0.017 17 0 677 0
29JUN26 5.50 P 0.000 0.000 0.000 0.414 +0.022 19 0 780 0
29JUN26 5.75 P 0.000 0.000 0.000 0.643 +0.038 22 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 0.906 +0.052 31 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.130 +0.026 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.380 +0.026 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.630 +0.026 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.880 +0.026 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.132 +0.028 43 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.388 +0.034 52 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.633 +0.029 52 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.883 +0.029 55 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.130 +0.026 0 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.003 +0.001 19 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.005 +0.001 18 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.009 +0.001 18 0 420 0
30JUL26 4.40 P 0.000 0.000 0.000 0.015 +0.001 18 0 530 0
30JUL26 4.50 P 0.000 0.000 0.000 0.026 +0.003 18 0 110 0
30JUL26 4.60 P 0.000 0.000 0.000 0.042 +0.004 18 0 2,277 0
30JUL26 4.70 P 0.000 0.000 0.000 0.064 +0.005 18 0 362 0
30JUL26 4.80 P 0.000 0.000 0.000 0.094 +0.007 18 0 352 0
30JUL26 4.90 P 0.118 0.118 0.118 0.131 +0.012 18 800 998 +694
30JUL26 5.00 P 0.156 0.170 0.155 0.170 +0.010 17 70 128 +28
30JUL26 5.25 P 0.000 0.000 0.000 0.323 +0.023 17 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.516 +0.018 16 0 13 0
30JUL26 5.75 P 0.000 0.000 0.000 0.728 +0.009 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.978 +0.021 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.214 +0.013 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.467 +0.020 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.715 +0.021 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.963 +0.021 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.215 +0.025 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.460 +0.021 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.710 +0.023 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.957 +0.021 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.206 +0.022 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 30 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 28 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 26 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 25 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 23 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 18 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.002 0.000 19 0 4,320 0
29SEP26 3.90 P 0.000 0.000 0.000 0.004 0.000 19 0 3,344 0
29SEP26 4.00 P 0.000 0.000 0.000 0.006 0.000 18 0 3,556 0
29SEP26 4.10 P 0.000 0.000 0.000 0.010 0.000 18 0 2,774 0
29SEP26 4.20 P 0.000 0.000 0.000 0.016 0.000 18 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.026 +0.002 18 0 2,570 0
29SEP26 4.40 P 0.000 0.000 0.000 0.038 +0.002 18 0 776 0
29SEP26 4.50 P 0.000 0.000 0.000 0.056 +0.003 18 0 1,438 0
29SEP26 4.60 P 0.000 0.000 0.000 0.078 +0.004 18 0 1,634 0
29SEP26 4.70 P 0.000 0.000 0.000 0.107 +0.006 18 0 2,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.141 +0.007 18 0 1,734 0
29SEP26 4.90 P 0.000 0.000 0.000 0.179 +0.012 18 0 5,160 0
29SEP26 5.00 P 0.000 0.000 0.000 0.222 +0.014 18 0 1,151 0
29SEP26 5.25 P 0.000 0.000 0.000 0.366 +0.022 18 0 200 0
29SEP26 5.50 P 0.000 0.000 0.000 0.543 +0.016 17 0 64 0
29SEP26 5.75 P 0.000 0.000 0.000 0.752 +0.014 16 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.978 +0.012 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.217 +0.013 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.467 +0.019 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.717 +0.023 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.965 +0.023 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.215 +0.025 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.463 +0.024 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.711 +0.024 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.959 +0.023 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.208 +0.024 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 22 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 21 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 20 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.002 0.000 20 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.003 -0.001 20 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.005 -0.001 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.007 -0.001 19 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.011 -0.002 19 0 3,006 0
30DEC26 3.90 P 0.000 0.000 0.000 0.017 -0.002 19 0 2,542 0
30DEC26 4.00 P 0.000 0.000 0.000 0.024 -0.002 19 0 4,211 0
30DEC26 4.10 P 0.000 0.000 0.000 0.034 -0.002 19 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.047 -0.003 19 0 1,444 0
30DEC26 4.30 P 0.000 0.000 0.000 0.064 -0.003 20 0 350 0
30DEC26 4.40 P 0.000 0.000 0.000 0.083 -0.004 19 0 642 0
30DEC26 4.50 P 0.111 0.120 0.111 0.108 -0.003 20 20 8,921 +20
30DEC26 4.60 P 0.000 0.000 0.000 0.137 -0.003 20 0 1,620 0
30DEC26 4.70 P 0.000 0.000 0.000 0.171 -0.002 20 0 2,033 0
30DEC26 4.80 P 0.000 0.000 0.000 0.210 +0.004 20 0 1,041 0
30DEC26 4.90 P 0.000 0.000 0.000 0.254 -0.001 20 0 176 0
30DEC26 5.00 P 0.297 0.297 0.297 0.303 +0.006 20 50 148 +50
30DEC26 5.25 P 0.000 0.000 0.000 0.450 +0.011 20 0 194 0
30DEC26 5.50 P 0.000 0.000 0.000 0.618 +0.014 20 0 107 0
30DEC26 5.75 P 0.000 0.000 0.000 0.829 +0.016 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.047 +0.016 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.274 +0.013 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.514 +0.018 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.753 +0.018 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.999 +0.023 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.241 +0.023 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.484 +0.023 27 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.727 +0.022 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.973 +0.025 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.218 +0.025 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.003 0.000 19 0 216 0
30MAR27 3.40 P 0.000 0.000 0.000 0.004 -0.001 19 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.006 -0.001 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.009 -0.001 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.013 -0.002 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.019 -0.002 19 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.027 -0.002 19 0 35 0
30MAR27 4.00 P 0.000 0.000 0.000 0.037 -0.002 19 0 567 0
30MAR27 4.10 P 0.000 0.000 0.000 0.050 -0.003 19 0 120 0
30MAR27 4.20 P 0.000 0.000 0.000 0.066 -0.003 19 0 50 0
30MAR27 4.30 P 0.105 0.105 0.105 0.084 -0.003 19 50 120 +45
30MAR27 4.40 P 0.000 0.000 0.000 0.108 -0.003 19 0 2,115 0
30MAR27 4.50 P 0.000 0.000 0.000 0.134 -0.003 19 0 2,420 0
30MAR27 4.60 P 0.000 0.000 0.000 0.165 -0.003 19 0 536 0
30MAR27 4.70 P 0.000 0.000 0.000 0.201 -0.002 19 0 1,100 0
30MAR27 4.80 P 0.240 0.240 0.240 0.240 -0.002 19 3 1,023 -3
30MAR27 4.90 P 0.000 0.000 0.000 0.287 0.000 19 0 1,018 0
30MAR27 5.00 P 0.000 0.000 0.000 0.335 +0.001 19 0 1,130 0
30MAR27 5.25 P 0.000 0.000 0.000 0.480 +0.005 19 0 162 0
30MAR27 5.50 P 0.650 0.650 0.650 0.648 +0.013 20 3 8 +3
30MAR27 5.75 P 0.000 0.000 0.000 0.847 +0.013 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.063 +0.018 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.295 +0.023 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.533 +0.022 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.767 +0.021 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.007 +0.022 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.247 +0.020 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.490 +0.021 27 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.733 +0.021 26 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.977 +0.021 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.224 +0.024 23 0 0 0
TOTAL PUT 3,464 349,898 +975
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.90
29APR26 4.80 C 0.000 0.000 0.000 4.111 -0.041 387 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 4.011 -0.041 375 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.911 -0.041 364 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 3.661 -0.041 336 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 3.412 -0.040 313 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 3.162 -0.040 287 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.912 -0.040 263 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 2.661 -0.041 235 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 2.412 -0.040 215 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 2.162 -0.040 193 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.912 -0.040 171 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 1.651 -0.051 83 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 1.422 -0.030 145 0 2,870 0
29APR26 7.75 C 0.000 0.000 0.000 1.151 -0.052 0 0 3,817 0
29APR26 8.00 C 0.983 0.983 0.983 0.928 -0.027 106 14 6,249 -14
29APR26 8.25 C 0.693 0.693 0.640 0.651 -0.052 0 140 4,641 -140
29APR26 8.50 C 0.498 0.498 0.410 0.413 -0.054 45 52 5,712 -42
29APR26 8.75 C 0.251 0.251 0.168 0.169 -0.055 26 157 9,954 -97
29APR26 9.00 C 0.030 0.064 0.025 0.025 -0.034 23 396 6,768 -160
29APR26 9.25 C 0.000 0.000 0.000 0.001 -0.005 24 0 1,755 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 38 0 710 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 51 0 1,162 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 63 0 100 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 108 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 127 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 146 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 164 0 0 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 181 0 0 0
29APR26 13.50 C 0.000 0.000 0.000 0.001 0.000 196 0 0 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 0.000 212 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 4.021 -0.040 96 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.921 -0.040 93 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.672 -0.040 87 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.423 -0.039 80 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 3.173 -0.040 73 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.924 -0.039 67 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.675 -0.039 62 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.426 -0.026 56 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 2.177 -0.025 50 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.928 -0.024 45 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.665 -0.038 25 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.453 -0.017 42 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 1.166 -0.049 17 0 1,168 0
28MAY26 8.00 C 0.000 0.000 0.000 0.928 -0.044 22 0 2,139 0
28MAY26 8.25 C 0.000 0.000 0.000 0.683 -0.061 18 0 2,649 0
28MAY26 8.50 C 0.458 0.458 0.455 0.466 -0.065 18 80 3,382 0
28MAY26 8.75 C 0.281 0.281 0.281 0.296 -0.044 19 50 8,917 0
28MAY26 9.00 C 0.175 0.182 0.154 0.161 -0.035 19 1,082 7,912 -104
28MAY26 9.25 C 0.108 0.108 0.084 0.076 -0.024 18 73 3,320 +29
28MAY26 9.50 C 0.048 0.048 0.048 0.031 -0.014 18 10 1,090 +10
28MAY26 9.75 C 0.021 0.021 0.021 0.011 -0.007 18 50 206 +30
28MAY26 10.00 C 0.000 0.000 0.000 0.004 -0.003 19 22 60 -22
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 22 153 -22
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 4.332 -0.024 76 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.232 -0.024 73 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 4.133 -0.023 72 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 4.033 -0.028 69 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.934 -0.027 68 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.685 -0.027 62 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.437 -0.025 58 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.189 -0.024 54 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.940 -0.025 49 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.692 -0.024 45 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.443 -0.023 41 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 2.194 -0.024 37 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.944 -0.025 32 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.721 -0.018 35 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.477 -0.017 31 0 3,186 0
29JUN26 7.75 C 0.000 0.000 0.000 1.218 -0.054 25 0 1,824 0
29JUN26 8.00 C 1.030 1.030 1.030 0.988 -0.050 23 1 16,714 0
29JUN26 8.25 C 0.000 0.000 0.000 0.743 -0.045 19 0 3,124 0
29JUN26 8.50 C 0.610 0.630 0.566 0.566 -0.043 20 167 4,682 +142
29JUN26 8.75 C 0.396 0.396 0.396 0.398 -0.037 20 2 4,748 +2
29JUN26 9.00 C 0.271 0.274 0.266 0.266 -0.029 20 183 5,745 +118
29JUN26 9.25 C 0.180 0.185 0.174 0.167 -0.022 19 1,335 6,392 +1,305
29JUN26 9.50 C 0.130 0.130 0.108 0.099 -0.016 19 1,204 2,844 +678
29JUN26 9.75 C 0.000 0.000 0.000 0.056 -0.010 19 0 725 0
29JUN26 10.00 C 0.042 0.042 0.042 0.030 -0.006 19 4 700 -4
29JUN26 10.50 C 0.000 0.000 0.000 0.007 -0.002 19 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.002 0.000 20 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.686 -0.026 59 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.438 -0.024 55 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.190 -0.024 51 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.941 -0.024 47 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.693 -0.023 43 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.444 -0.022 39 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.195 -0.023 35 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.947 -0.022 31 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.721 -0.018 33 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.477 -0.017 29 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.218 -0.054 24 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.988 -0.050 22 0 902 0
30JUL26 8.25 C 0.000 0.000 0.000 0.756 -0.045 19 0 382 0
30JUL26 8.50 C 0.000 0.000 0.000 0.586 -0.041 21 0 484 0
30JUL26 8.75 C 0.429 0.429 0.429 0.423 -0.036 20 30 704 0
30JUL26 9.00 C 0.000 0.000 0.000 0.293 -0.029 20 0 1,286 0
30JUL26 9.25 C 0.230 0.230 0.230 0.194 -0.022 20 14 307 +14
30JUL26 9.50 C 0.000 0.000 0.000 0.125 -0.015 20 0 370 0
30JUL26 9.75 C 0.000 0.000 0.000 0.076 -0.011 20 0 271 0
30JUL26 10.00 C 0.000 0.000 0.000 0.044 -0.008 20 0 270 0
30JUL26 10.50 C 0.000 0.000 0.000 0.014 -0.003 20 0 280 0
30JUL26 11.00 C 0.000 0.000 0.000 0.004 -0.001 20 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 4.233 -0.031 60 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.134 -0.022 59 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 4.034 -0.027 57 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.935 -0.026 55 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.686 -0.026 51 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.438 -0.024 47 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.190 -0.025 44 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.942 -0.023 41 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.693 -0.025 37 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.444 -0.022 34 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.196 -0.022 31 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.949 -0.026 28 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.721 -0.018 28 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.488 -0.006 27 0 1,913 0
29SEP26 7.75 C 0.000 0.000 0.000 1.250 -0.050 24 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.998 -0.046 20 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.803 -0.041 20 0 2,338 0
29SEP26 8.50 C 0.000 0.000 0.000 0.652 -0.036 21 0 7,962 0
29SEP26 8.75 C 0.000 0.000 0.000 0.504 -0.032 21 0 3,530 0
29SEP26 9.00 C 0.000 0.000 0.000 0.383 -0.027 20 0 8,789 0
29SEP26 9.25 C 0.301 0.301 0.301 0.286 -0.021 20 60 519 +15
29SEP26 9.50 C 0.000 0.000 0.000 0.210 -0.017 20 0 920 0
29SEP26 9.75 C 0.170 0.172 0.170 0.152 -0.013 20 160 429 +55
29SEP26 10.00 C 0.000 0.000 0.000 0.108 -0.010 20 0 545 0
29SEP26 10.50 C 0.000 0.000 0.000 0.052 -0.005 20 0 170 0
29SEP26 11.00 C 0.000 0.000 0.000 0.023 -0.004 20 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.010 -0.002 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.004 -0.001 20 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.134 -0.037 49 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.034 -0.027 48 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.935 -0.026 47 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.686 -0.026 43 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.438 -0.025 40 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.190 -0.025 37 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.942 -0.024 34 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.693 -0.025 31 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.445 -0.025 28 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.209 -0.013 28 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.953 -0.025 24 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.721 -0.020 23 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.501 -0.019 23 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.269 -0.036 21 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 1.100 -0.028 22 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.912 -0.042 21 0 603 0
30DEC26 8.50 C 0.000 0.000 0.000 0.751 -0.029 20 0 742 0
30DEC26 8.75 C 0.000 0.000 0.000 0.638 -0.014 21 0 72 0
30DEC26 9.00 C 0.000 0.000 0.000 0.522 -0.014 21 0 150 0
30DEC26 9.25 C 0.000 0.000 0.000 0.426 -0.014 21 0 500 0
30DEC26 9.50 C 0.000 0.000 0.000 0.345 -0.013 21 0 874 0
30DEC26 9.75 C 0.000 0.000 0.000 0.278 -0.010 21 0 179 0
30DEC26 10.00 C 0.000 0.000 0.000 0.223 -0.006 21 0 518 0
30DEC26 10.50 C 0.000 0.000 0.000 0.140 -0.007 21 0 182 0
30DEC26 11.00 C 0.000 0.000 0.000 0.083 -0.010 21 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.048 -0.006 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.027 -0.004 21 0 50 0
30DEC26 12.50 C 0.000 0.000 0.000 0.015 -0.002 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.008 -0.002 21 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.034 -0.027 42 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.935 -0.026 40 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.686 -0.026 37 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.438 -0.025 34 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.190 -0.025 32 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.942 -0.024 29 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.694 -0.024 27 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.446 -0.025 25 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.209 -0.016 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.963 -0.024 21 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.741 -0.017 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.539 -0.005 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.352 +0.006 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.180 -0.034 21 0 2,754 0
30MAR27 8.25 C 0.000 0.000 0.000 1.027 -0.030 21 0 2,534 0
30MAR27 8.50 C 0.000 0.000 0.000 0.862 -0.025 20 0 106 0
30MAR27 8.75 C 0.000 0.000 0.000 0.739 -0.021 20 0 117 0
30MAR27 9.00 C 0.000 0.000 0.000 0.629 -0.021 20 0 253 0
30MAR27 9.25 C 0.000 0.000 0.000 0.536 -0.017 20 0 79 0
30MAR27 9.50 C 0.000 0.000 0.000 0.451 -0.013 20 0 6,745 0
30MAR27 9.75 C 0.348 0.348 0.348 0.377 -0.014 21 50 98 +50
30MAR27 10.00 C 0.000 0.000 0.000 0.316 -0.010 21 0 427 0
30MAR27 10.50 C 0.000 0.000 0.000 0.216 -0.008 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.149 -0.001 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.101 -0.003 21 0 10 0
30MAR27 12.00 C 0.000 0.000 0.000 0.065 -0.002 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.042 -0.001 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.026 -0.001 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.016 -0.001 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.010 -0.001 21 0 0 0
TOTAL CALL 5,358 205,206 +1,843
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 298 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 288 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 279 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 256 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 235 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 215 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 195 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 176 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 159 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.001 0.000 141 0 1,357 0
29APR26 7.00 P 0.000 0.000 0.000 0.001 0.000 124 0 3,675 0
29APR26 7.25 P 0.001 0.001 0.001 0.001 0.000 108 343 12,027 0
29APR26 7.50 P 0.000 0.000 0.000 0.001 0.000 91 0 11,084 0
29APR26 7.75 P 0.000 0.000 0.000 0.001 0.000 75 0 21,432 0
29APR26 8.00 P 0.000 0.000 0.000 0.001 0.000 60 0 11,558 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 44 0 6,777 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 28 0 2,941 0
29APR26 8.75 P 0.000 0.000 0.000 0.012 -0.002 22 0 1,804 0
29APR26 9.00 P 0.075 0.110 0.075 0.123 +0.021 23 80 1,865 +20
29APR26 9.25 P 0.000 0.000 0.000 0.350 +0.046 0 0 73 0
29APR26 9.50 P 0.000 0.000 0.000 0.600 +0.050 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 0.850 +0.050 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.100 +0.050 0 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 1.600 +0.030 0 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.100 +0.026 0 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 2.600 +0.026 0 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.100 +0.050 0 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 3.600 +0.050 0 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 4.100 +0.036 0 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 4.600 +0.032 0 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 5.100 +0.031 0 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 49 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 45 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 40 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 0.000 36 0 280 0
28MAY26 7.00 P 0.000 0.000 0.000 0.001 0.000 31 0 4,650 0
28MAY26 7.25 P 0.000 0.000 0.000 0.001 0.000 27 0 3,655 0
28MAY26 7.50 P 0.000 0.000 0.000 0.001 0.000 23 0 4,303 0
28MAY26 7.75 P 0.000 0.000 0.000 0.001 0.000 19 0 9,497 0
28MAY26 8.00 P 0.010 0.010 0.010 0.004 -0.001 18 96 13,200 -60
28MAY26 8.25 P 0.018 0.020 0.018 0.016 0.000 18 140 2,594 +130
28MAY26 8.50 P 0.041 0.048 0.041 0.049 +0.001 18 379 2,198 +129
28MAY26 8.75 P 0.116 0.122 0.104 0.117 +0.009 18 1,553 5,834 +1,403
28MAY26 9.00 P 0.199 0.240 0.199 0.232 +0.016 17 52 616 +38
28MAY26 9.25 P 0.000 0.000 0.000 0.397 +0.023 17 0 195 0
28MAY26 9.50 P 0.000 0.000 0.000 0.618 +0.039 18 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 0.852 +0.046 18 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.100 +0.050 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 1.600 +0.030 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.100 +0.026 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.600 +0.026 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.100 +0.034 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.600 +0.035 0 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.100 +0.035 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 4.600 +0.032 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 5.100 +0.031 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 56 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 55 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 53 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 51 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 50 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 46 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 42 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 38 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 35 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 31 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 28 0 2,969 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 25 0 2,891 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 22 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 19 0 30,254 0
29JUN26 7.50 P 0.000 0.000 0.000 0.004 0.000 19 0 5,682 0
29JUN26 7.75 P 0.000 0.000 0.000 0.011 +0.001 19 0 3,645 0
29JUN26 8.00 P 0.035 0.035 0.034 0.028 +0.003 19 120 9,559 +30
29JUN26 8.25 P 0.064 0.067 0.064 0.062 +0.007 19 220 7,851 +60
29JUN26 8.50 P 0.116 0.123 0.103 0.118 +0.011 19 181 3,970 +65
29JUN26 8.75 P 0.184 0.208 0.184 0.197 +0.012 19 1,435 5,123 +1,246
29JUN26 9.00 P 0.322 0.322 0.318 0.315 +0.022 18 32 1,086 -28
29JUN26 9.25 P 0.466 0.476 0.466 0.469 +0.023 18 155 455 +155
29JUN26 9.50 P 0.000 0.000 0.000 0.667 +0.037 19 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 0.878 +0.042 19 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.108 +0.047 19 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.600 +0.030 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.100 +0.026 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.600 +0.026 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.100 +0.033 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.600 +0.033 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.100 +0.033 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.600 +0.032 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.100 +0.031 0 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 24 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 21 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.002 0.000 20 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.005 +0.001 20 0 1,110 0
30JUL26 7.25 P 0.000 0.000 0.000 0.011 +0.001 20 0 1,936 0
30JUL26 7.50 P 0.000 0.000 0.000 0.025 +0.002 20 0 668 0
30JUL26 7.75 P 0.000 0.000 0.000 0.052 +0.005 20 0 3,080 0
30JUL26 8.00 P 0.000 0.000 0.000 0.095 +0.008 20 0 2,313 0
30JUL26 8.25 P 0.000 0.000 0.000 0.154 +0.007 19 0 7,246 0
30JUL26 8.50 P 0.243 0.248 0.243 0.241 +0.013 19 130 3,334 +100
30JUL26 8.75 P 0.360 0.363 0.357 0.358 +0.023 19 90 360 +60
30JUL26 9.00 P 0.485 0.492 0.485 0.500 +0.028 19 12 42 +12
30JUL26 9.25 P 0.000 0.000 0.000 0.668 +0.029 18 0 24 0
30JUL26 9.50 P 0.000 0.000 0.000 0.884 +0.040 20 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.095 +0.043 19 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.320 +0.036 20 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.776 +0.010 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.262 +0.023 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.754 +0.024 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.250 +0.025 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.747 +0.025 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.245 +0.026 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.742 +0.027 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.240 +0.025 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 21 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.002 0.000 20 0 1,309 0
29SEP26 6.50 P 0.000 0.000 0.000 0.005 +0.001 20 0 2,980 0
29SEP26 6.75 P 0.000 0.000 0.000 0.010 +0.001 20 0 2,678 0
29SEP26 7.00 P 0.000 0.000 0.000 0.020 +0.001 20 0 26,279 0
29SEP26 7.25 P 0.047 0.047 0.047 0.039 +0.004 20 10 4,599 +10
29SEP26 7.50 P 0.072 0.072 0.072 0.068 +0.006 20 120 15,138 0
29SEP26 7.75 P 0.112 0.112 0.112 0.110 +0.007 20 1 2,879 0
29SEP26 8.00 P 0.000 0.000 0.000 0.163 +0.009 20 0 3,439 0
29SEP26 8.25 P 0.244 0.244 0.244 0.236 +0.014 20 60 1,206 0
29SEP26 8.50 P 0.000 0.000 0.000 0.333 +0.019 19 0 9,990 0
29SEP26 8.75 P 0.441 0.458 0.441 0.451 +0.023 19 167 258 +166
29SEP26 9.00 P 0.000 0.000 0.000 0.590 +0.028 19 0 29 0
29SEP26 9.25 P 0.000 0.000 0.000 0.749 +0.030 19 0 60 0
29SEP26 9.50 P 0.000 0.000 0.000 0.954 +0.037 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.152 +0.040 20 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.364 +0.041 20 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.789 +0.015 15 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.272 +0.023 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.758 +0.023 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.252 +0.025 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.748 +0.025 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.245 +0.025 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.742 +0.026 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.240 +0.025 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 0.000 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.003 0.000 21 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.007 +0.001 21 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.012 0.000 21 0 1,078 0
30DEC26 6.50 P 0.040 0.040 0.040 0.022 +0.001 21 50 1,576 +50
30DEC26 6.75 P 0.000 0.000 0.000 0.037 +0.001 21 0 1,991 0
30DEC26 7.00 P 0.000 0.000 0.000 0.061 +0.002 21 0 18,622 0
30DEC26 7.25 P 0.000 0.000 0.000 0.094 +0.003 21 0 1,486 0
30DEC26 7.50 P 0.000 0.000 0.000 0.140 +0.005 21 0 979 0
30DEC26 7.75 P 0.000 0.000 0.000 0.199 +0.007 21 0 2,108 0
30DEC26 8.00 P 0.000 0.000 0.000 0.274 +0.009 21 0 1,846 0
30DEC26 8.25 P 0.000 0.000 0.000 0.366 +0.013 21 0 154 0
30DEC26 8.50 P 0.000 0.000 0.000 0.476 +0.019 21 0 359 0
30DEC26 8.75 P 0.000 0.000 0.000 0.601 +0.023 21 0 295 0
30DEC26 9.00 P 0.740 0.740 0.740 0.721 +0.005 21 1 64 +1
30DEC26 9.25 P 0.898 0.924 0.898 0.894 +0.025 21 120 150 +120
30DEC26 9.50 P 0.000 0.000 0.000 1.052 +0.029 21 0 171 0
30DEC26 9.75 P 0.000 0.000 0.000 1.274 +0.034 22 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.477 +0.037 23 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 1.917 +0.043 24 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.365 +0.024 25 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.809 +0.010 23 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.301 +0.025 25 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.780 +0.026 22 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.263 +0.027 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.748 +0.025 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.240 +0.025 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 +0.001 22 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.003 +0.001 22 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.005 0.000 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.009 +0.001 21 0 134 0
30MAR27 6.00 P 0.000 0.000 0.000 0.017 +0.002 21 0 375 0
30MAR27 6.25 P 0.049 0.049 0.049 0.028 +0.003 21 3 363 +3
30MAR27 6.50 P 0.000 0.000 0.000 0.045 +0.004 21 0 505 0
30MAR27 6.75 P 0.000 0.000 0.000 0.069 +0.005 21 0 471 0
30MAR27 7.00 P 0.122 0.122 0.122 0.103 +0.013 21 120 783 +120
30MAR27 7.25 P 0.000 0.000 0.000 0.147 +0.011 21 0 170 0
30MAR27 7.50 P 0.000 0.000 0.000 0.203 +0.014 21 0 359 0
30MAR27 7.75 P 0.288 0.288 0.288 0.271 +0.018 21 50 167 +50
30MAR27 8.00 P 0.350 0.370 0.350 0.352 +0.020 21 188 2,710 +188
30MAR27 8.25 P 0.000 0.000 0.000 0.451 +0.023 21 0 2,801 0
30MAR27 8.50 P 0.000 0.000 0.000 0.564 +0.027 21 0 6,354 0
30MAR27 8.75 P 0.000 0.000 0.000 0.691 +0.031 21 0 493 0
30MAR27 9.00 P 0.000 0.000 0.000 0.832 +0.032 22 0 203 0
30MAR27 9.25 P 0.000 0.000 0.000 0.991 +0.036 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.127 +0.039 21 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.343 +0.040 22 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.540 +0.044 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 1.961 +0.047 23 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.415 +0.049 25 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 2.871 +0.028 25 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.329 +0.017 25 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.811 +0.030 26 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.291 +0.026 26 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.773 +0.025 23 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.258 +0.027 0 0 0 0
TOTAL PUT 5,908 370,294 +4,068
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.22
29APR26 4.20 C 0.000 0.000 0.000 3.048 -0.013 418 0 10 0
29APR26 4.30 C 0.000 0.000 0.000 2.944 -0.017 391 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.844 -0.017 376 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.742 -0.019 355 0 10 0
29APR26 4.60 C 0.000 0.000 0.000 2.642 -0.019 341 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 2.559 -0.003 367 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 2.442 -0.020 313 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.341 -0.021 297 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.246 -0.016 296 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.992 -0.020 253 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.746 -0.016 230 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 1.492 -0.020 192 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 1.242 -0.020 162 0 548 0
29APR26 6.25 C 0.000 0.000 0.000 1.000 -0.012 144 0 1,125 0
29APR26 6.50 C 0.750 0.750 0.750 0.721 -0.041 49 20 3,631 0
29APR26 6.75 C 0.500 0.500 0.474 0.485 -0.025 67 38 3,776 0
29APR26 7.00 C 0.230 0.230 0.227 0.229 -0.036 32 80 4,512 0
29APR26 7.25 C 0.070 0.070 0.042 0.037 -0.035 23 300 6,122 -1
29APR26 7.50 C 0.000 0.000 0.000 0.001 -0.006 24 0 3,009 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 42 0 1,170 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 58 0 2,282 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 73 0 1,400 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 87 0 150 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 114 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 126 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 138 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 150 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 161 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 182 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.944 -0.019 137 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.844 -0.019 132 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.742 -0.021 125 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.642 -0.021 121 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.559 -0.004 126 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.442 -0.021 111 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.341 -0.022 106 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.246 -0.017 105 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.992 -0.021 91 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.746 -0.018 83 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.492 -0.022 70 0 0 0
28MAY26 6.00 C 1.296 1.296 1.296 1.242 -0.054 60 1 1,542 -1
28MAY26 6.25 C 0.000 0.000 0.000 1.000 -0.014 53 0 1,560 0
28MAY26 6.50 C 0.000 0.000 0.000 0.723 -0.041 24 0 7,222 0
28MAY26 6.75 C 0.000 0.000 0.000 0.485 -0.047 27 0 4,002 0
28MAY26 7.00 C 0.250 0.250 0.250 0.252 -0.034 21 30 2,946 +30
28MAY26 7.25 C 0.135 0.135 0.098 0.097 -0.033 20 461 8,342 +435
28MAY26 7.50 C 0.065 0.065 0.040 0.032 -0.018 20 176 3,262 +170
28MAY26 7.75 C 0.000 0.000 0.000 0.010 -0.007 20 0 2,825 0
28MAY26 8.00 C 0.013 0.013 0.013 0.003 -0.002 20 100 941 +100
28MAY26 8.25 C 0.000 0.000 0.000 0.001 -0.001 21 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 3.228 -0.035 102 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 3.129 -0.034 99 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 3.048 -0.015 108 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.944 -0.019 102 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.844 -0.019 98 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.742 -0.021 93 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.642 -0.021 90 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.559 -0.004 93 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.442 -0.021 83 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.341 -0.022 79 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 2.246 -0.017 78 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.992 -0.021 68 0 30 0
29JUN26 5.50 C 1.800 1.800 1.800 1.746 -0.018 62 3 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 1.492 -0.022 53 0 22,505 0
29JUN26 6.00 C 1.214 1.214 1.214 1.242 -0.054 45 2 3,075 -2
29JUN26 6.25 C 0.000 0.000 0.000 1.000 -0.014 40 0 2,699 0
29JUN26 6.50 C 0.750 0.750 0.750 0.723 -0.042 19 20 21,871 0
29JUN26 6.75 C 0.000 0.000 0.000 0.494 -0.038 23 0 21,016 0
29JUN26 7.00 C 0.308 0.308 0.305 0.290 -0.027 21 3 22,500 +1
29JUN26 7.25 C 0.000 0.000 0.000 0.162 -0.025 20 0 8,057 0
29JUN26 7.50 C 0.106 0.106 0.099 0.087 -0.016 20 84 3,984 +74
29JUN26 7.75 C 0.062 0.062 0.062 0.043 -0.010 20 1 1,073 +1
29JUN26 8.00 C 0.000 0.000 0.000 0.020 -0.005 20 0 240 0
29JUN26 8.25 C 0.000 0.000 0.000 0.009 -0.002 20 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.004 -0.001 21 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.002 0.000 21 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.742 -0.021 78 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.642 -0.021 75 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.559 -0.004 77 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.442 -0.021 70 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.341 -0.022 66 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.246 -0.017 66 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.992 -0.021 57 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.746 -0.018 52 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.492 -0.022 44 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.242 -0.054 38 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 1.000 -0.014 33 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.725 -0.042 21 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 0.515 -0.043 22 0 239 0
30JUL26 7.00 C 0.000 0.000 0.000 0.344 -0.028 21 0 241 0
30JUL26 7.25 C 0.000 0.000 0.000 0.226 -0.024 21 0 125 0
30JUL26 7.50 C 0.189 0.189 0.189 0.141 -0.020 21 30 175 +30
30JUL26 7.75 C 0.000 0.000 0.000 0.085 -0.014 20 0 202 0
30JUL26 8.00 C 0.079 0.079 0.079 0.048 -0.010 20 40 560 +40
30JUL26 8.25 C 0.000 0.000 0.000 0.026 -0.006 20 0 70 0
30JUL26 8.50 C 0.000 0.000 0.000 0.013 -0.004 20 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.007 -0.002 20 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.228 -0.035 69 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.129 -0.034 67 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.048 -0.015 71 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.944 -0.019 67 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.844 -0.019 64 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.742 -0.021 61 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.642 -0.021 59 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.559 -0.004 60 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.442 -0.021 54 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.341 -0.022 52 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.246 -0.017 51 0 12 0
29SEP26 5.25 C 0.000 0.000 0.000 1.992 -0.021 45 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.746 -0.018 40 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 1.492 -0.022 34 0 1,604 0
29SEP26 6.00 C 0.000 0.000 0.000 1.242 -0.054 30 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 1.000 -0.017 25 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.752 -0.040 21 0 21,396 0
29SEP26 6.75 C 0.000 0.000 0.000 0.595 -0.035 22 0 5,648 0
29SEP26 7.00 C 0.501 0.501 0.441 0.450 -0.024 21 377 1,654 +377
29SEP26 7.25 C 0.000 0.000 0.000 0.332 -0.024 21 0 471 0
29SEP26 7.50 C 0.242 0.257 0.242 0.239 -0.020 21 11 558 +10
29SEP26 7.75 C 0.000 0.000 0.000 0.168 -0.016 21 0 223 0
29SEP26 8.00 C 0.000 0.000 0.000 0.114 -0.013 21 0 450 0
29SEP26 8.25 C 0.000 0.000 0.000 0.076 -0.010 21 0 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.049 -0.008 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.031 -0.006 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.019 -0.004 21 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.012 -0.003 21 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.007 -0.002 21 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.048 -0.015 55 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.944 -0.019 52 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.844 -0.019 50 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.742 -0.021 48 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.642 -0.021 46 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.559 -0.004 46 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.442 -0.021 42 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.341 -0.022 40 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.246 -0.017 39 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.992 -0.021 34 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.746 -0.018 30 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.492 -0.023 26 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.263 -0.033 24 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 1.040 -0.036 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.866 -0.033 22 0 3,286 0
30DEC26 6.75 C 0.000 0.000 0.000 0.733 -0.002 23 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.589 -0.002 22 0 615 0
30DEC26 7.25 C 0.000 0.000 0.000 0.468 -0.003 22 0 369 0
30DEC26 7.50 C 0.000 0.000 0.000 0.368 -0.006 22 0 352 0
30DEC26 7.75 C 0.000 0.000 0.000 0.288 -0.005 22 0 121 0
30DEC26 8.00 C 0.000 0.000 0.000 0.223 -0.004 22 0 90 0
30DEC26 8.25 C 0.000 0.000 0.000 0.172 -0.003 22 0 346 0
30DEC26 8.50 C 0.000 0.000 0.000 0.129 -0.008 22 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.095 -0.003 22 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.071 -0.006 22 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.052 -0.005 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.038 -0.003 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.026 -0.004 22 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.019 -0.002 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.010 -0.001 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.944 -0.019 43 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.844 -0.019 41 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.742 -0.021 39 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.642 -0.021 37 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.559 -0.004 38 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.442 -0.021 34 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.341 -0.022 32 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.246 -0.017 31 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.992 -0.021 27 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.746 -0.020 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.499 -0.017 21 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.290 -0.028 20 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.130 -0.027 22 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.964 -0.025 22 0 56 0
30MAR27 6.75 C 0.000 0.000 0.000 0.839 +0.027 23 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.662 -0.021 21 0 36 0
30MAR27 7.25 C 0.000 0.000 0.000 0.551 -0.017 21 0 19 0
30MAR27 7.50 C 0.000 0.000 0.000 0.455 -0.013 21 0 105 0
30MAR27 7.75 C 0.000 0.000 0.000 0.371 -0.011 21 0 23 0
30MAR27 8.00 C 0.000 0.000 0.000 0.299 -0.010 21 0 78 0
30MAR27 8.25 C 0.000 0.000 0.000 0.242 -0.008 21 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.194 -0.006 21 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.154 -0.003 21 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.120 -0.005 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.101 -0.003 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.077 -0.003 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.061 -0.002 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.047 -0.001 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.028 0.000 22 0 0 0
TOTAL CALL 1,777 235,732 +1,264
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 268 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 257 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 246 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 236 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 226 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 216 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 206 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 196 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 187 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 165 0 2,221 0
29APR26 5.50 P 0.004 0.004 0.003 0.001 0.000 142 90 2,645 +60
29APR26 5.75 P 0.005 0.006 0.005 0.001 0.000 121 90 2,652 +60
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 100 0 3,537 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 80 0 9,034 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 60 0 5,521 0
29APR26 6.75 P 0.000 0.000 0.000 0.001 0.000 41 0 3,963 0
29APR26 7.00 P 0.008 0.009 0.002 0.002 -0.002 23 1,230 4,709 +1,150
29APR26 7.25 P 0.062 0.062 0.062 0.063 +0.001 21 1 1,232 0
29APR26 7.50 P 0.281 0.281 0.281 0.280 +0.028 0 30 248 +15
29APR26 7.75 P 0.000 0.000 0.000 0.530 +0.035 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 0.780 +0.040 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.030 +0.040 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.280 +0.021 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.530 +0.021 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.780 +0.021 0 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.030 +0.021 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 2.280 +0.021 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.530 +0.021 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.780 +0.021 0 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 3.280 +0.021 0 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 49 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 47 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 44 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 38 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 3,021 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,228 0
28MAY26 6.25 P 0.000 0.000 0.000 0.003 -0.001 20 0 3,319 0
28MAY26 6.50 P 0.021 0.025 0.021 0.016 -0.001 20 10 4,017 +3
28MAY26 6.75 P 0.053 0.063 0.053 0.053 -0.004 19 280 2,380 +120
28MAY26 7.00 P 0.134 0.146 0.134 0.138 +0.002 19 237 2,199 +200
28MAY26 7.25 P 0.245 0.286 0.245 0.282 +0.008 18 62 1,197 +62
28MAY26 7.50 P 0.000 0.000 0.000 0.475 +0.012 16 0 30 0
28MAY26 7.75 P 0.000 0.000 0.000 0.700 +0.011 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 0.983 +0.056 30 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.220 +0.048 28 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.468 +0.046 30 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.721 +0.046 38 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.966 +0.029 32 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.219 +0.036 44 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.454 +0.029 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.715 +0.043 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.966 +0.030 47 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 3.469 +0.048 62 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 45 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 44 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 2,438 0
29JUN26 5.75 P 0.000 0.000 0.000 0.002 0.000 21 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.006 0.000 20 0 24,279 0
29JUN26 6.25 P 0.000 0.000 0.000 0.019 +0.001 20 0 3,678 0
29JUN26 6.50 P 0.000 0.000 0.000 0.051 +0.003 20 0 4,350 0
29JUN26 6.75 P 0.000 0.000 0.000 0.107 0.000 19 0 1,036 0
29JUN26 7.00 P 0.209 0.214 0.209 0.203 +0.001 19 84 6,019 0
29JUN26 7.25 P 0.000 0.000 0.000 0.340 +0.013 19 0 270 0
29JUN26 7.50 P 0.000 0.000 0.000 0.515 +0.013 18 0 62 0
29JUN26 7.75 P 0.000 0.000 0.000 0.719 +0.003 14 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.983 +0.047 23 0 30 0
29JUN26 8.25 P 0.000 0.000 0.000 1.220 +0.038 22 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.468 +0.046 24 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.721 +0.035 29 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 1.966 +0.029 27 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.219 +0.033 34 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.454 +0.029 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.715 +0.029 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.966 +0.030 38 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.469 +0.034 47 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.002 0.000 20 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.007 0.000 21 0 230 0
30JUL26 6.00 P 0.000 0.000 0.000 0.018 +0.001 20 0 30 0
30JUL26 6.25 P 0.000 0.000 0.000 0.043 +0.002 20 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 0.088 +0.004 20 0 220 0
30JUL26 6.75 P 0.000 0.000 0.000 0.152 -0.002 20 0 104 0
30JUL26 7.00 P 0.257 0.257 0.257 0.254 +0.006 20 10 123 0
30JUL26 7.25 P 0.000 0.000 0.000 0.389 +0.013 19 0 99 0
30JUL26 7.50 P 0.000 0.000 0.000 0.553 +0.012 19 0 75 0
30JUL26 7.75 P 0.000 0.000 0.000 0.746 +0.002 18 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.988 +0.033 20 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.220 +0.027 19 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.468 +0.031 21 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.721 +0.034 25 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 1.966 +0.029 24 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.219 +0.032 29 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.454 +0.029 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.715 +0.029 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 2.966 +0.030 33 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.469 +0.034 41 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 0.000 22 0 885 0
29SEP26 5.25 P 0.000 0.000 0.000 0.005 0.000 21 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.011 0.000 21 0 36,532 0
29SEP26 5.75 P 0.000 0.000 0.000 0.025 +0.001 21 0 19,112 0
29SEP26 6.00 P 0.000 0.000 0.000 0.050 +0.002 21 0 10,099 0
29SEP26 6.25 P 0.000 0.000 0.000 0.091 +0.003 21 0 12,261 0
29SEP26 6.50 P 0.155 0.155 0.155 0.148 +0.002 21 11 2,225 +11
29SEP26 6.75 P 0.000 0.000 0.000 0.226 +0.004 20 0 464 0
29SEP26 7.00 P 0.000 0.000 0.000 0.332 +0.010 20 0 102 0
29SEP26 7.25 P 0.430 0.453 0.430 0.464 +0.014 20 22 148 +2
29SEP26 7.50 P 0.000 0.000 0.000 0.620 +0.014 20 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 0.798 0.000 19 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.026 +0.030 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.229 +0.014 18 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.468 +0.007 18 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.721 +0.030 21 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.966 +0.029 21 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.219 +0.032 25 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.454 +0.020 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.715 +0.029 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.966 +0.030 28 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.469 +0.034 34 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 0.000 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.006 +0.001 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.008 +0.001 22 0 0 0
30DEC26 5.00 P 0.033 0.033 0.033 0.011 +0.001 22 25 230 -25
30DEC26 5.25 P 0.000 0.000 0.000 0.021 +0.001 22 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.039 +0.002 22 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.068 +0.004 22 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.110 +0.005 22 0 340 0
30DEC26 6.25 P 0.000 0.000 0.000 0.168 +0.007 22 0 1,122 0
30DEC26 6.50 P 0.000 0.000 0.000 0.244 +0.009 22 0 3,540 0
30DEC26 6.75 P 0.000 0.000 0.000 0.335 +0.006 22 0 2,450 0
30DEC26 7.00 P 0.000 0.000 0.000 0.444 +0.001 22 0 79 0
30DEC26 7.25 P 0.000 0.000 0.000 0.574 -0.004 21 0 86 0
30DEC26 7.50 P 0.000 0.000 0.000 0.725 -0.002 21 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.879 -0.023 20 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.095 +0.029 22 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.332 +0.028 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.544 +0.021 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.765 +0.014 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.989 +0.010 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.220 +0.017 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.454 +0.018 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.715 +0.029 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.966 +0.030 25 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.469 +0.034 30 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 +0.001 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.006 0.000 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.008 +0.001 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.011 +0.001 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.014 +0.001 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.018 +0.002 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.023 +0.002 22 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.041 +0.004 22 0 410 0
30MAR27 5.50 P 0.000 0.000 0.000 0.068 +0.006 22 0 41 0
30MAR27 5.75 P 0.131 0.131 0.126 0.107 +0.009 22 420 503 +420
30MAR27 6.00 P 0.170 0.170 0.170 0.159 +0.011 22 16 98 +16
30MAR27 6.25 P 0.230 0.230 0.230 0.226 +0.014 22 80 203 +80
30MAR27 6.50 P 0.000 0.000 0.000 0.310 +0.018 22 0 125 0
30MAR27 6.75 P 0.000 0.000 0.000 0.411 +0.020 22 0 60 0
30MAR27 7.00 P 0.545 0.545 0.545 0.528 +0.019 22 12 87 +12
30MAR27 7.25 P 0.000 0.000 0.000 0.662 +0.018 22 0 215 0
30MAR27 7.50 P 0.000 0.000 0.000 0.813 +0.017 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.995 +0.031 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.146 +0.032 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.380 +0.034 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.586 +0.028 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.802 +0.023 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.023 +0.017 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.247 +0.024 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.476 +0.023 23 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.715 +0.029 22 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.966 +0.030 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.469 +0.034 27 0 0 0
TOTAL PUT 2,710 251,478 +2,186
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.26
29APR26 3.90 C 0.000 0.000 0.000 1.379 -0.022 249 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.279 -0.022 232 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.179 -0.022 214 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.075 -0.026 187 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.975 -0.026 171 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.875 -0.026 155 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.775 -0.026 139 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.675 -0.026 123 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.575 -0.027 108 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.474 -0.028 90 0 53 0
29APR26 4.90 C 0.000 0.000 0.000 0.371 -0.031 70 0 216 0
29APR26 5.00 C 0.000 0.000 0.000 0.269 -0.033 51 0 659 0
29APR26 5.25 C 0.072 0.075 0.072 0.048 -0.025 27 15 716 0
29APR26 5.50 C 0.000 0.000 0.000 0.001 -0.001 29 0 46 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 53 0 110 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 75 0 180 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 95 0 150 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 114 0 90 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 132 0 90 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 148 0 90 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 164 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 179 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.382 -0.027 60 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.284 -0.025 57 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.189 -0.020 56 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.085 -0.024 49 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.990 -0.019 47 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.894 -0.016 45 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.792 -0.018 40 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.688 -0.023 33 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.589 -0.023 30 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.490 -0.025 26 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.394 -0.014 23 0 45 0
28MAY26 5.00 C 0.000 0.000 0.000 0.297 -0.033 19 0 96 0
28MAY26 5.25 C 0.000 0.000 0.000 0.126 -0.022 18 0 244 0
28MAY26 5.50 C 0.000 0.000 0.000 0.040 -0.009 19 0 102 0
28MAY26 5.75 C 0.000 0.000 0.000 0.009 -0.003 19 0 64 0
28MAY26 6.00 C 0.000 0.000 0.000 0.002 0.000 20 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.397 -0.012 46 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.298 -0.011 43 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.199 -0.011 40 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.100 -0.011 37 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.001 -0.008 34 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.905 -0.005 32 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.805 -0.005 29 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.705 -0.007 26 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.608 -0.014 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.515 -0.014 22 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.428 -0.016 21 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.340 -0.031 19 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.184 -0.020 19 0 36 0
29JUN26 5.50 C 0.000 0.000 0.000 0.083 -0.013 19 0 36 0
29JUN26 5.75 C 0.000 0.000 0.000 0.031 -0.009 18 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.010 -0.004 19 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.003 -0.001 19 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.298 -0.011 39 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.199 -0.011 37 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.101 -0.010 34 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.004 -0.005 32 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.907 -0.004 30 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.807 -0.007 27 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.709 -0.012 25 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.614 -0.014 23 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.524 -0.014 22 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.439 -0.017 21 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.361 -0.018 20 0 231 0
30JUL26 5.25 C 0.000 0.000 0.000 0.204 -0.027 19 0 32 0
30JUL26 5.50 C 0.000 0.000 0.000 0.102 -0.018 19 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.045 -0.013 19 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.018 -0.006 19 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.007 -0.003 19 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.002 -0.002 19 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.400 -0.009 36 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.301 -0.008 34 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.202 -0.008 32 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.105 -0.021 30 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.008 -0.007 28 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.913 -0.007 26 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.817 -0.023 25 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.725 -0.025 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.637 -0.014 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.554 -0.012 22 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.478 -0.018 21 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.409 -0.017 21 0 30 0
29SEP26 5.25 C 0.000 0.000 0.000 0.266 -0.020 20 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.165 -0.017 20 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.097 -0.016 20 0 40 0
29SEP26 6.00 C 0.000 0.000 0.000 0.055 -0.010 20 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.030 -0.006 20 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.015 -0.004 20 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.008 -0.002 20 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.004 -0.001 20 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.002 -0.001 20 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.400 -0.019 29 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.301 -0.020 27 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.202 -0.022 25 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.105 -0.024 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.008 -0.029 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.913 -0.035 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.825 -0.038 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.746 -0.037 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.671 -0.036 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.601 -0.035 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.538 -0.032 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.478 -0.030 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.351 -0.026 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.250 -0.023 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.174 -0.017 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.119 -0.013 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.079 -0.010 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.053 -0.008 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.032 -0.006 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.020 -0.004 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.012 -0.003 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.007 -0.002 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.004 -0.002 20 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.406 -0.024 25 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.311 -0.010 24 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.212 -0.012 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.133 -0.020 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.046 -0.005 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.963 -0.009 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.870 -0.024 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.804 -0.015 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.734 -0.019 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.664 -0.026 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.601 -0.030 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.547 -0.028 21 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.426 -0.025 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.327 -0.022 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.247 -0.018 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.183 -0.016 21 0 3 0
30MAR27 6.25 C 0.000 0.000 0.000 0.137 -0.010 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.103 -0.004 22 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.074 -0.008 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.052 -0.006 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.036 -0.005 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.024 -0.004 21 0 0 0
TOTAL CALL 15 4,312 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 160 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 148 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 136 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 124 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 113 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 101 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 89 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 78 0 90 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 67 0 176 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 56 0 46 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 45 0 18 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 512 0
29APR26 5.25 P 0.000 0.000 0.000 0.035 +0.011 25 0 472 0
29APR26 5.50 P 0.000 0.000 0.000 0.240 +0.033 0 0 30 0
29APR26 5.75 P 0.000 0.000 0.000 0.490 +0.026 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.740 +0.025 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.990 +0.025 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.240 +0.025 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.490 +0.025 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.740 +0.025 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.990 +0.021 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.240 +0.021 0 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 20 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.003 +0.001 20 0 33 0
28MAY26 4.80 P 0.012 0.012 0.012 0.006 +0.001 19 10 32 -10
28MAY26 4.90 P 0.000 0.000 0.000 0.014 +0.003 19 0 207 0
28MAY26 5.00 P 0.028 0.028 0.028 0.028 +0.006 19 8 224 +8
28MAY26 5.25 P 0.000 0.000 0.000 0.111 +0.022 19 0 370 0
28MAY26 5.50 P 0.260 0.260 0.260 0.266 +0.020 18 4 4 +4
28MAY26 5.75 P 0.000 0.000 0.000 0.492 +0.024 19 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.740 +0.019 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 0.990 +0.018 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.240 +0.018 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.490 +0.016 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.740 +0.016 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.990 +0.016 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.240 +0.016 0 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 36 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 18 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.003 0.000 19 0 123 0
29JUN26 4.60 P 0.012 0.012 0.012 0.006 0.000 18 10 40 +10
29JUN26 4.70 P 0.000 0.000 0.000 0.012 +0.001 18 0 110 0
29JUN26 4.80 P 0.000 0.000 0.000 0.022 +0.003 19 0 90 0
29JUN26 4.90 P 0.000 0.000 0.000 0.035 +0.002 18 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.056 +0.003 18 0 262 0
29JUN26 5.25 P 0.000 0.000 0.000 0.146 +0.008 18 0 90 0
29JUN26 5.50 P 0.000 0.000 0.000 0.293 +0.007 17 0 62 0
29JUN26 5.75 P 0.000 0.000 0.000 0.495 +0.009 16 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.740 +0.017 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 0.990 +0.016 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.240 +0.016 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.490 +0.016 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.740 +0.016 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.990 +0.016 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.240 +0.016 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.490 +0.019 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.740 +0.016 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.003 0.000 19 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.005 0.000 19 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.010 +0.001 19 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.016 0.000 19 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.027 +0.002 19 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.042 +0.003 19 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.062 +0.003 19 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.088 +0.003 19 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.118 +0.003 18 0 230 0
30JUL26 5.25 P 0.000 0.000 0.000 0.233 +0.010 18 0 45 0
30JUL26 5.50 P 0.000 0.000 0.000 0.396 +0.004 18 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.599 +0.020 17 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.822 +0.003 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.057 0.000 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.300 0.000 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.544 -0.001 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.792 +0.004 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.040 +0.007 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.288 +0.002 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.003 0.000 20 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.005 0.000 20 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.009 0.000 20 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.014 +0.001 20 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.021 +0.001 20 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.032 +0.001 20 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.046 +0.002 20 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.064 +0.003 20 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.087 +0.005 20 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.111 +0.003 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.140 +0.002 20 0 60 0
29SEP26 5.00 P 0.167 0.167 0.167 0.177 +0.005 20 1 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.295 +0.006 19 0 17 0
29SEP26 5.50 P 0.000 0.000 0.000 0.450 +0.006 19 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.637 +0.004 19 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.846 +0.005 17 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.068 +0.003 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.314 +0.010 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.559 +0.014 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.793 +0.001 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.043 +0.003 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.288 +0.001 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.535 -0.001 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.785 +0.002 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.014 0.000 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.021 +0.001 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.029 +0.001 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.040 +0.002 21 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.053 +0.002 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.070 +0.003 21 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.090 +0.005 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.114 +0.005 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.142 +0.007 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.173 +0.007 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.211 +0.009 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.252 +0.012 21 0 2 0
30DEC26 5.25 P 0.000 0.000 0.000 0.376 +0.016 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.526 +0.019 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.703 +0.025 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.901 +0.029 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.117 +0.033 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.345 +0.036 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.582 +0.037 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.824 +0.032 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.070 +0.030 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.317 +0.030 21 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.565 +0.029 18 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.034 +0.002 22 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.044 +0.002 22 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.058 +0.003 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.073 +0.003 22 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.092 +0.003 22 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.114 +0.005 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.139 +0.005 22 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.169 +0.008 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.201 +0.008 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.238 +0.010 22 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.278 +0.011 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.323 +0.013 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.451 +0.016 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.603 +0.020 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.778 +0.024 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.972 +0.028 23 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.178 +0.026 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.400 +0.026 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.614 +0.007 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.843 -0.006 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.078 +0.007 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.317 +0.023 17 0 0 0
TOTAL PUT 33 4,688 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 11.11
29APR26 8.00 C 0.000 0.000 0.000 3.123 -0.040 218 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.873 -0.040 200 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.623 -0.040 183 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.373 -0.040 165 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.111 -0.052 0 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.861 -0.052 0 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.611 -0.052 0 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.361 -0.052 0 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.111 -0.052 0 0 49 0
29APR26 10.50 C 0.620 0.620 0.620 0.620 -0.044 47 15 125 -15
29APR26 11.00 C 0.159 0.172 0.159 0.134 -0.078 19 59 538 -13
29APR26 11.50 C 0.005 0.005 0.005 0.001 -0.016 21 32 1,145 -32
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 43 0 1,421 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 62 0 1,155 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 81 0 313 0
29APR26 13.50 C 0.000 0.000 0.000 0.001 0.000 98 0 191 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 0.000 114 0 267 0
29APR26 14.50 C 0.000 0.000 0.000 0.001 0.000 129 0 171 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 144 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 158 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 171 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 3.123 -0.043 49 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.873 -0.044 43 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.623 -0.045 37 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.373 -0.046 28 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.113 -0.062 0 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.874 -0.052 25 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.624 -0.053 0 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.376 -0.053 22 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.130 -0.055 22 0 30 0
28MAY26 10.50 C 0.000 0.000 0.000 0.668 -0.062 22 0 450 0
28MAY26 11.00 C 0.325 0.344 0.325 0.318 -0.043 23 30 523 +10
28MAY26 11.50 C 0.132 0.132 0.128 0.106 -0.039 22 30 1,257 -7
28MAY26 12.00 C 0.057 0.057 0.057 0.025 -0.022 22 30 768 -30
28MAY26 12.50 C 0.030 0.032 0.030 0.005 -0.006 22 19 214 -14
28MAY26 13.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 159 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 36 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 3.123 -0.045 44 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.873 -0.046 39 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.623 -0.047 34 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.373 -0.048 29 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.113 -0.062 0 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.874 -0.052 24 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.625 -0.052 23 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.378 -0.052 23 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.137 -0.052 23 0 15 0
29JUN26 10.50 C 0.000 0.000 0.000 0.711 -0.022 24 0 18 0
29JUN26 11.00 C 0.000 0.000 0.000 0.383 -0.025 23 0 657 0
29JUN26 11.50 C 0.210 0.210 0.210 0.181 -0.025 23 2 1,077 0
29JUN26 12.00 C 0.120 0.120 0.120 0.078 -0.013 23 5 1,340 0
29JUN26 12.50 C 0.000 0.000 0.000 0.031 -0.006 23 0 683 0
29JUN26 13.00 C 0.051 0.051 0.051 0.012 -0.002 23 13 2,029 0
29JUN26 13.50 C 0.000 0.000 0.000 0.004 -0.001 23 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.002 0.000 24 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 25 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 28 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 30 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 33 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 35 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 37 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 39 0 10 0
30JUL26 8.00 C 0.000 0.000 0.000 3.123 -0.045 40 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.873 -0.046 36 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.623 -0.047 32 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.373 -0.048 27 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 2.113 -0.062 0 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.874 -0.052 23 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.627 -0.052 23 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.384 -0.052 23 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 1.151 -0.052 23 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.755 -0.020 24 0 0 0
30JUL26 11.00 C 0.000 0.000 0.000 0.457 -0.028 24 0 181 0
30JUL26 11.50 C 0.000 0.000 0.000 0.263 -0.027 23 0 365 0
30JUL26 12.00 C 0.000 0.000 0.000 0.145 -0.017 23 0 60 0
30JUL26 12.50 C 0.000 0.000 0.000 0.076 -0.009 23 0 34 0
30JUL26 13.00 C 0.000 0.000 0.000 0.037 -0.006 23 0 115 0
30JUL26 13.50 C 0.000 0.000 0.000 0.017 -0.004 23 0 12 0
30JUL26 14.00 C 0.000 0.000 0.000 0.008 -0.002 23 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.004 0.000 24 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 3.123 -0.045 35 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.873 -0.046 32 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.623 -0.047 29 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.373 -0.048 26 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.113 -0.066 0 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.882 -0.055 25 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.648 -0.056 25 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.427 -0.056 25 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.227 -0.056 25 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.894 -0.051 25 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.623 -0.042 24 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.459 -0.018 25 0 386 0
29SEP26 12.00 C 0.000 0.000 0.000 0.318 -0.030 25 0 2,159 0
29SEP26 12.50 C 0.000 0.000 0.000 0.213 -0.024 25 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.138 -0.019 25 0 1,102 0
29SEP26 13.50 C 0.000 0.000 0.000 0.087 -0.015 25 0 225 0
29SEP26 14.00 C 0.135 0.135 0.135 0.054 -0.010 25 4 58 +4
29SEP26 14.50 C 0.000 0.000 0.000 0.033 -0.007 25 0 60 0
29SEP26 15.00 C 0.000 0.000 0.000 0.020 -0.004 25 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.012 -0.003 25 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.007 -0.002 25 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.004 -0.001 25 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.002 -0.001 25 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 -0.001 25 0 21 0
30DEC26 8.00 C 0.000 0.000 0.000 3.123 -0.045 29 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.873 -0.046 26 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.627 -0.044 26 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.373 -0.051 21 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.120 -0.089 0 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.945 -0.048 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.748 -0.047 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.569 -0.047 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.408 -0.042 26 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.124 -0.063 26 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.859 -0.032 25 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.667 -0.028 25 0 61 0
30DEC26 12.00 C 0.548 0.548 0.531 0.533 -0.009 26 39 5,262 +39
30DEC26 12.50 C 0.000 0.000 0.000 0.410 -0.019 26 0 319 0
30DEC26 13.00 C 0.000 0.000 0.000 0.306 -0.017 26 0 34 0
30DEC26 13.50 C 0.000 0.000 0.000 0.226 -0.013 26 0 44 0
30DEC26 14.00 C 0.000 0.000 0.000 0.164 -0.010 26 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.118 -0.010 26 0 44 0
30DEC26 15.00 C 0.000 0.000 0.000 0.086 -0.007 26 0 33 0
30DEC26 15.50 C 0.000 0.000 0.000 0.061 -0.006 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.043 -0.004 26 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.030 -0.003 26 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.021 -0.003 26 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.015 -0.001 26 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 3.123 -0.046 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.879 -0.042 25 0 20 0
30MAR27 8.50 C 0.000 0.000 0.000 2.627 -0.050 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.382 -0.062 21 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.226 -0.002 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.039 -0.054 25 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.869 -0.053 25 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.703 -0.052 25 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.555 -0.051 25 0 5 0
30MAR27 10.50 C 0.000 0.000 0.000 1.281 -0.048 25 0 5 0
30MAR27 11.00 C 0.000 0.000 0.000 1.023 -0.033 25 0 250 0
30MAR27 11.50 C 0.000 0.000 0.000 0.816 -0.040 24 0 186 0
30MAR27 12.00 C 0.000 0.000 0.000 0.692 -0.019 26 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.546 -0.034 26 0 6 0
30MAR27 13.00 C 0.000 0.000 0.000 0.429 -0.033 25 0 185 0
30MAR27 13.50 C 0.000 0.000 0.000 0.337 -0.027 25 0 27 0
30MAR27 14.00 C 0.000 0.000 0.000 0.261 -0.022 25 0 382 0
30MAR27 14.50 C 0.315 0.315 0.315 0.199 -0.019 25 6 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.153 -0.017 25 0 26 0
30MAR27 15.50 C 0.000 0.000 0.000 0.117 -0.013 25 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.088 -0.011 25 0 10 0
TOTAL CALL 284 28,508 -58
29APR26 8.00 P 0.000 0.000 0.000 0.001 0.000 161 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 147 0 43 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 134 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.001 0.000 121 0 37 0
29APR26 9.00 P 0.000 0.000 0.000 0.001 0.000 108 0 26 0
29APR26 9.25 P 0.000 0.000 0.000 0.001 0.000 95 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.001 0.000 82 0 93 0
29APR26 9.75 P 0.000 0.000 0.000 0.001 0.000 70 0 179 0
29APR26 10.00 P 0.000 0.000 0.000 0.001 0.000 57 0 1,107 0
29APR26 10.50 P 0.000 0.000 0.000 0.001 0.000 33 0 1,156 0
29APR26 11.00 P 0.000 0.000 0.000 0.027 -0.021 21 0 865 0
29APR26 11.50 P 0.000 0.000 0.000 0.396 +0.042 30 0 207 0
29APR26 12.00 P 0.000 0.000 0.000 0.890 +0.050 0 0 113 0
29APR26 12.50 P 0.000 0.000 0.000 1.390 +0.050 0 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 1.890 +0.050 0 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.390 +0.038 0 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.890 +0.038 0 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.390 +0.038 0 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.890 +0.038 0 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.390 +0.040 0 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.890 +0.040 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.001 -0.001 23 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.003 -0.001 23 0 37 0
28MAY26 9.50 P 0.000 0.000 0.000 0.007 -0.004 22 0 157 0
28MAY26 9.75 P 0.000 0.000 0.000 0.019 -0.006 22 0 469 0
28MAY26 10.00 P 0.000 0.000 0.000 0.044 -0.008 22 0 300 0
28MAY26 10.50 P 0.152 0.170 0.148 0.158 -0.012 21 36 475 +1
28MAY26 11.00 P 0.416 0.424 0.416 0.428 +0.020 23 15 432 0
28MAY26 11.50 P 0.000 0.000 0.000 0.773 -0.011 18 0 555 0
28MAY26 12.00 P 0.000 0.000 0.000 1.254 +0.039 22 0 178 0
28MAY26 12.50 P 0.000 0.000 0.000 1.743 +0.049 22 0 5 0
28MAY26 13.00 P 0.000 0.000 0.000 2.223 +0.034 0 0 2 0
28MAY26 13.50 P 0.000 0.000 0.000 2.717 +0.038 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.211 +0.037 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.708 +0.039 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.207 +0.040 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.705 +0.038 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.204 +0.038 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 24 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.002 0.000 23 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.005 0.000 23 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.011 0.000 23 0 204 0
29JUN26 9.25 P 0.000 0.000 0.000 0.023 +0.001 23 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.044 +0.002 23 0 141 0
29JUN26 9.75 P 0.000 0.000 0.000 0.072 -0.001 22 0 284 0
29JUN26 10.00 P 0.000 0.000 0.000 0.120 +0.004 22 0 437 0
29JUN26 10.50 P 0.000 0.000 0.000 0.275 +0.010 22 0 540 0
29JUN26 11.00 P 0.520 0.520 0.520 0.522 +0.008 22 170 724 +161
29JUN26 11.50 P 0.000 0.000 0.000 0.870 0.000 22 0 425 0
29JUN26 12.00 P 0.000 0.000 0.000 1.291 +0.007 22 0 832 0
29JUN26 12.50 P 0.000 0.000 0.000 1.760 +0.047 23 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.223 +0.028 0 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.717 +0.036 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.211 +0.037 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.708 +0.039 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.207 +0.040 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.705 +0.038 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.204 +0.038 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.695 +0.032 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.195 +0.033 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.694 +0.033 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.004 0.000 23 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.010 +0.001 23 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 0.018 0.000 23 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.033 +0.001 23 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.052 0.000 23 0 10 0
30JUL26 9.50 P 0.000 0.000 0.000 0.083 +0.003 23 0 30 0
30JUL26 9.75 P 0.000 0.000 0.000 0.126 +0.004 23 0 90 0
30JUL26 10.00 P 0.000 0.000 0.000 0.185 +0.006 23 0 85 0
30JUL26 10.50 P 0.000 0.000 0.000 0.357 +0.013 22 0 208 0
30JUL26 11.00 P 0.615 0.615 0.604 0.603 +0.006 22 6 449 +6
30JUL26 11.50 P 0.000 0.000 0.000 0.982 +0.030 24 0 17 0
30JUL26 12.00 P 0.000 0.000 0.000 1.349 +0.010 23 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 1.787 +0.044 23 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.245 +0.031 20 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 2.725 +0.035 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.214 +0.037 0 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.710 +0.039 0 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.207 +0.039 0 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 4.705 +0.038 0 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 5.204 +0.038 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.019 -0.001 25 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.031 -0.001 25 0 105 0
29SEP26 8.50 P 0.000 0.000 0.000 0.049 -0.002 25 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.071 -0.001 25 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.102 -0.001 25 0 119 0
29SEP26 9.25 P 0.000 0.000 0.000 0.143 -0.001 25 0 160 0
29SEP26 9.50 P 0.000 0.000 0.000 0.194 0.000 25 0 36 0
29SEP26 9.75 P 0.245 0.245 0.245 0.256 +0.001 24 10 74 +10
29SEP26 10.00 P 0.000 0.000 0.000 0.333 -0.001 24 0 165 0
29SEP26 10.50 P 0.000 0.000 0.000 0.540 +0.002 25 0 196 0
29SEP26 11.00 P 0.000 0.000 0.000 0.819 +0.006 25 0 362 0
29SEP26 11.50 P 0.000 0.000 0.000 1.111 +0.016 25 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.475 +0.025 25 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.878 +0.031 25 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.383 +0.037 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.858 +0.043 31 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.320 +0.034 32 0 248 0
29SEP26 14.50 P 0.000 0.000 0.000 3.788 +0.033 32 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.266 +0.036 32 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.747 +0.036 31 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.231 +0.037 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.718 +0.038 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.206 +0.039 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.702 +0.040 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.064 0.000 25 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.089 +0.002 25 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.122 +0.003 25 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.161 +0.004 25 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.208 +0.004 25 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.267 +0.006 25 0 97 0
30DEC26 9.50 P 0.000 0.000 0.000 0.332 +0.008 25 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.410 +0.009 25 0 31 0
30DEC26 10.00 P 0.000 0.000 0.000 0.499 +0.012 25 0 297 0
30DEC26 10.50 P 0.000 0.000 0.000 0.711 +0.011 25 0 113 0
30DEC26 11.00 P 0.000 0.000 0.000 0.987 +0.011 26 0 124 0
30DEC26 11.50 P 0.000 0.000 0.000 1.320 +0.016 27 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.631 +0.028 26 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.068 +0.034 28 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.486 +0.038 29 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.931 +0.042 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.397 +0.045 31 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 3.854 +0.037 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.319 +0.039 32 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.792 +0.040 32 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.265 +0.037 32 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.746 +0.038 31 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.230 +0.039 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.715 +0.039 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.102 -0.002 25 0 21 0
30MAR27 8.25 P 0.120 0.120 0.120 0.136 -0.003 25 7 158 +7
30MAR27 8.50 P 0.000 0.000 0.000 0.176 -0.002 25 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.223 -0.002 25 0 45 0
30MAR27 9.00 P 0.000 0.000 0.000 0.280 -0.001 25 0 36 0
30MAR27 9.25 P 0.000 0.000 0.000 0.341 -0.002 25 0 17 0
30MAR27 9.50 P 0.000 0.000 0.000 0.417 -0.001 25 0 25 0
30MAR27 9.75 P 0.000 0.000 0.000 0.497 0.000 25 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.593 +0.002 25 0 98 0
30MAR27 10.50 P 0.000 0.000 0.000 0.811 +0.002 25 0 201 0
30MAR27 11.00 P 0.000 0.000 0.000 1.105 +0.024 25 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 1.414 +0.009 26 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.771 +0.068 26 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.145 +0.022 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.550 +0.025 27 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 2.983 +0.031 28 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.436 +0.037 29 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 3.894 +0.036 30 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.348 +0.034 30 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.812 +0.034 30 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.283 +0.034 30 0 0 0
TOTAL PUT 244 17,443 +185
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 14.98
29APR26 7.25 C 0.00 0.00 0.00 7.73 -0.34 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 7.48 -0.34 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 7.23 -0.34 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.98 -0.34 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 6.73 -0.34 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 6.48 -0.34 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 6.23 -0.34 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.99 -0.33 297 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.73 -0.34 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.48 -0.34 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.23 -0.34 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.03 -0.29 316 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 4.51 -0.31 257 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 4.00 -0.32 212 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 3.51 -0.31 199 0 370 0
29APR26 12.00 C 0.00 0.00 0.00 2.98 -0.34 0 0 218 0
29APR26 12.50 C 0.00 0.00 0.00 2.48 -0.34 0 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 1.98 -0.35 0 0 356 0
29APR26 13.50 C 2.10 2.10 2.10 1.49 -0.34 73 4 225 -4
29APR26 14.00 C 1.63 1.63 1.01 1.01 -0.35 66 13 366 +5
29APR26 14.50 C 1.00 1.05 0.78 0.60 -0.30 68 51 180 0
29APR26 15.00 C 0.61 0.75 0.61 0.30 -0.26 69 33 258 0
29APR26 15.50 C 0.40 0.42 0.40 0.13 -0.18 72 8 173 -8
29APR26 16.00 C 0.19 0.19 0.09 0.05 -0.10 75 28 387 -13
29APR26 16.50 C 0.05 0.05 0.04 0.02 -0.05 79 44 231 -18
29APR26 17.00 C 0.04 0.04 0.04 0.01 -0.02 87 24 346 -24
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 103 0 168 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 119 0 403 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 134 0 739 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 148 0 277 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 161 0 416 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 174 0 315 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 199 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 222 0 339 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 244 0 98 0
28MAY26 8.25 C 0.00 0.00 0.00 6.75 -0.34 78 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.50 -0.34 73 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 6.25 -0.34 68 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 6.00 -0.34 63 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.75 -0.34 59 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.48 -0.36 0 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 5.25 -0.34 48 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.03 -0.31 73 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.51 -0.33 54 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.07 -0.28 69 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 3.51 -0.35 40 0 715 0
28MAY26 12.00 C 0.00 0.00 0.00 3.10 -0.27 57 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.64 -0.26 54 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 2.18 -0.27 50 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 1.71 -0.32 43 0 256 0
28MAY26 14.00 C 0.00 0.00 0.00 1.31 -0.33 41 0 187 0
28MAY26 14.50 C 0.00 0.00 0.00 1.01 -0.25 42 0 286 0
28MAY26 15.00 C 1.03 1.03 0.74 0.74 -0.24 42 15 74 +5
28MAY26 15.50 C 0.90 0.92 0.55 0.55 -0.19 43 92 132 +78
28MAY26 16.00 C 0.56 0.62 0.39 0.39 -0.17 43 38 200 -6
28MAY26 16.50 C 0.52 0.52 0.35 0.27 -0.14 44 48 152 0
28MAY26 17.00 C 0.00 0.00 0.00 0.18 -0.11 44 0 196 0
28MAY26 17.50 C 0.31 0.31 0.31 0.12 -0.08 44 30 179 +30
28MAY26 18.00 C 0.16 0.16 0.16 0.07 -0.07 43 24 36 -24
28MAY26 18.50 C 0.00 0.00 0.00 0.05 -0.04 44 0 21 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 105 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 51 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 117 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
29JUN26 5.50 C 0.00 0.00 0.00 9.49 -0.34 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.24 -0.35 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.99 -0.35 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.75 -0.34 97 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.50 -0.34 92 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 8.25 -0.34 87 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.00 -0.34 82 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.75 -0.34 76 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.50 -0.34 70 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.25 -0.34 64 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 7.00 -0.34 55 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.75 -0.34 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.50 -0.34 0 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 6.25 -0.34 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 6.00 -0.34 0 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 5.75 -0.34 0 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 5.50 -0.35 0 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 5.25 -0.35 0 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 5.03 -0.32 59 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 4.52 -0.33 49 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 4.07 -0.28 56 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.64 -0.23 58 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 3.13 -0.27 50 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 2.69 -0.21 48 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 2.26 -0.25 46 0 223 0
29JUN26 13.50 C 0.00 0.00 0.00 1.81 -0.30 41 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 1.46 -0.29 41 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 1.19 -0.21 42 0 120 0
29JUN26 15.00 C 0.00 0.00 0.00 0.95 -0.20 42 0 82 0
29JUN26 15.50 C 0.00 0.00 0.00 0.74 -0.19 42 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.57 -0.18 42 0 204 0
29JUN26 16.50 C 0.00 0.00 0.00 0.43 -0.15 42 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 0.32 -0.13 42 0 67 0
29JUN26 17.50 C 0.00 0.00 0.00 0.24 -0.10 42 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 0.17 -0.09 41 0 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 -0.06 42 0 62 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 -0.05 41 0 40 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 -0.04 42 0 51 0
29JUN26 20.00 C 0.21 0.21 0.21 0.05 -0.03 42 15 31 -14
29JUN26 21.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 45 0 144 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 203 0
30JUL26 9.75 C 0.00 0.00 0.00 5.25 -0.35 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.03 -0.32 53 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.52 -0.33 44 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.07 -0.30 48 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 3.64 -0.23 50 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.13 -0.27 43 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.73 -0.17 44 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.26 -0.28 39 0 21 0
30JUL26 13.50 C 0.00 0.00 0.00 1.92 -0.29 40 0 65 0
30JUL26 14.00 C 0.00 0.00 0.00 1.60 -0.27 40 0 103 0
30JUL26 14.50 C 1.41 1.41 1.41 1.33 -0.20 40 15 21 +15
30JUL26 15.00 C 0.00 0.00 0.00 1.11 -0.18 41 0 60 0
30JUL26 15.50 C 1.24 1.27 1.24 0.92 -0.16 41 2 83 +1
30JUL26 16.00 C 0.00 0.00 0.00 0.74 -0.17 41 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 0.59 -0.17 41 0 18 0
30JUL26 17.00 C 0.00 0.00 0.00 0.48 -0.13 41 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.38 -0.12 41 0 30 0
30JUL26 18.00 C 0.00 0.00 0.00 0.29 -0.11 40 0 32 0
30JUL26 18.50 C 0.00 0.00 0.00 0.23 -0.08 40 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 0.18 -0.07 40 0 0 0
30JUL26 19.50 C 0.36 0.36 0.36 0.14 -0.06 41 15 51 +15
30JUL26 20.00 C 0.32 0.32 0.24 0.11 -0.05 41 167 285 +167
29SEP26 6.75 C 0.00 0.00 0.00 8.25 -0.34 66 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 8.00 -0.34 63 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.75 -0.34 59 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.50 -0.34 55 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 7.25 -0.34 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 7.00 -0.34 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.75 -0.34 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.50 -0.34 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.25 -0.34 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.00 -0.34 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.75 -0.35 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.51 -0.34 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.26 -0.34 40 0 0 0
29SEP26 10.00 C 5.54 5.54 5.54 5.07 -0.29 50 2 14 -2
29SEP26 10.50 C 0.00 0.00 0.00 4.60 -0.27 47 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 4.09 -0.28 42 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 3.72 -0.16 45 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 3.30 -0.16 43 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 2.92 -0.14 43 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.49 -0.22 40 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 2.18 -0.28 40 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.90 -0.27 40 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.62 -0.28 39 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.41 -0.21 39 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 1.23 -0.18 40 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 1.08 -0.16 40 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.92 -0.19 40 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.78 -0.18 40 0 901 0
29SEP26 17.50 C 0.00 0.00 0.00 0.67 -0.15 40 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.56 -0.14 40 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.47 -0.13 40 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.39 -0.12 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.33 -0.10 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 -0.10 40 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.19 -0.07 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 -0.05 40 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.04 40 0 68 0
30DEC26 7.25 C 0.00 0.00 0.00 7.75 -0.34 51 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 7.50 -0.34 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 7.25 -0.34 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 7.00 -0.34 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.75 -0.34 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.50 -0.34 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.25 -0.35 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.01 -0.34 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.76 -0.35 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.52 -0.34 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.29 -0.34 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.07 -0.32 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.62 -0.25 39 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 4.24 -0.15 40 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.84 -0.16 39 0 11 0
30DEC26 12.00 C 3.85 3.85 3.85 3.44 -0.21 38 3 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 3.07 -0.24 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.77 -0.23 38 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.53 -0.27 39 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 2.23 -0.29 38 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.96 -0.25 37 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.76 -0.22 38 0 163 0
30DEC26 15.50 C 0.00 0.00 0.00 1.58 -0.20 38 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 1.40 -0.19 38 0 103 0
30DEC26 16.50 C 0.00 0.00 0.00 1.29 -0.13 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.16 -0.14 39 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 1.01 -0.19 39 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.90 -0.16 39 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.79 -0.15 39 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 0.69 -0.15 39 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.61 -0.12 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.53 -0.12 39 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.40 -0.09 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.31 -0.08 39 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 -0.06 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.52 -0.39 32 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 5.36 -0.33 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.15 -0.33 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.75 -0.32 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.37 -0.31 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.02 -0.30 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.59 -0.27 35 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.37 -0.29 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.99 -0.36 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.78 -0.20 37 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.52 -0.20 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.31 -0.26 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.08 -0.18 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.87 -0.20 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.72 -0.15 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.56 -0.19 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.39 -0.21 37 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.31 -0.16 38 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.18 -0.14 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.06 -0.15 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.96 -0.14 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.85 -0.15 38 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 0.77 -0.12 38 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.62 -0.11 38 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.50 -0.07 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.40 -0.08 38 0 44 0
TOTAL CALL 671 23,198 +203
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 418 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 399 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 382 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 365 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 348 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 333 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 302 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 287 0 18 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 273 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 259 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 246 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 219 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 193 0 459 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 168 0 220 0
29APR26 12.00 P 0.01 0.01 0.01 0.01 0.00 144 18 222 -18
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 122 0 376 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 330 0
29APR26 13.50 P 0.02 0.02 0.02 0.01 0.00 76 51 619 +50
29APR26 14.00 P 0.02 0.02 0.02 0.04 0.00 73 56 344 +56
29APR26 14.50 P 0.06 0.07 0.06 0.14 +0.03 74 37 402 +25
29APR26 15.00 P 0.24 0.24 0.24 0.34 +0.10 74 1 216 +1
29APR26 15.50 P 0.00 0.00 0.00 0.67 +0.16 78 0 147 0
29APR26 16.00 P 0.65 1.05 0.65 1.09 +0.24 83 16 117 +8
29APR26 16.50 P 0.00 0.00 0.00 1.53 +0.29 71 0 206 0
29APR26 17.00 P 0.00 0.00 0.00 2.02 +0.32 0 0 308 0
29APR26 17.50 P 0.00 0.00 0.00 2.52 +0.33 0 0 198 0
29APR26 18.00 P 0.00 0.00 0.00 3.02 +0.26 0 0 28 0
29APR26 18.50 P 0.00 0.00 0.00 3.52 +0.24 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.02 +0.34 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.52 +0.34 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.02 +0.34 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.03 +0.35 204 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.02 +0.34 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.02 +0.34 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 0.00 44 0 1,247 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 1,303 0
28MAY26 13.00 P 0.08 0.08 0.08 0.11 +0.02 43 3 956 +1
28MAY26 13.50 P 0.17 0.17 0.17 0.19 +0.02 42 1 342 0
28MAY26 14.00 P 0.19 0.29 0.19 0.33 +0.05 43 54 184 -39
28MAY26 14.50 P 0.00 0.00 0.00 0.52 +0.08 43 0 386 0
28MAY26 15.00 P 0.00 0.00 0.00 0.77 +0.10 44 0 264 0
28MAY26 15.50 P 0.00 0.00 0.00 1.07 +0.14 45 0 225 0
28MAY26 16.00 P 0.00 0.00 0.00 1.42 +0.17 46 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 1.75 +0.20 43 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.16 +0.23 42 0 45 0
28MAY26 17.50 P 0.00 0.00 0.00 2.61 +0.19 43 0 107 0
28MAY26 18.00 P 0.00 0.00 0.00 3.04 +0.17 38 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 3.56 +0.22 46 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.02 +0.20 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.54 +0.22 51 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.02 +0.19 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.03 +0.20 58 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.02 +0.21 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.02 +0.34 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 54 0
29JUN26 8.50 P 0.02 0.02 0.02 0.01 0.00 57 1 36 0
29JUN26 8.75 P 0.02 0.02 0.02 0.01 0.00 54 1 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 41 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 0.00 41 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 88 0
29JUN26 12.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.22 +0.03 41 0 873 0
29JUN26 13.00 P 0.20 0.20 0.19 0.33 +0.04 41 30 687 +27
29JUN26 13.50 P 0.00 0.00 0.00 0.48 +0.06 40 0 145 0
29JUN26 14.00 P 0.45 0.45 0.45 0.67 +0.08 40 6 103 -6
29JUN26 14.50 P 0.00 0.00 0.00 0.89 +0.10 40 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 1.17 +0.13 40 0 103 0
29JUN26 15.50 P 1.40 1.42 1.40 1.49 +0.15 41 12 127 +12
29JUN26 16.00 P 0.00 0.00 0.00 1.91 +0.24 44 0 67 0
29JUN26 16.50 P 0.00 0.00 0.00 2.16 +0.14 38 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 2.55 +0.08 37 0 75 0
29JUN26 17.50 P 0.00 0.00 0.00 2.96 +0.08 35 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 3.45 +0.13 38 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 3.98 +0.22 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.42 +0.18 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.91 +0.23 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.39 +0.24 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.35 +0.24 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.32 +0.25 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.29 +0.25 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 0.00 40 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.05 0.00 40 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 4 0
30JUL26 11.50 P 0.00 0.00 0.00 0.15 +0.02 40 0 15 0
30JUL26 12.00 P 0.00 0.00 0.00 0.22 +0.02 39 0 12 0
30JUL26 12.50 P 0.00 0.00 0.00 0.33 +0.04 40 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.46 +0.04 39 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.63 +0.06 39 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 0.83 +0.08 39 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 1.07 +0.10 39 0 255 0
30JUL26 15.00 P 0.00 0.00 0.00 1.35 +0.12 39 0 150 0
30JUL26 15.50 P 0.00 0.00 0.00 1.67 +0.14 40 0 270 0
30JUL26 16.00 P 0.00 0.00 0.00 2.07 +0.21 42 0 105 0
30JUL26 16.50 P 2.02 2.02 1.99 2.37 +0.13 40 60 60 +60
30JUL26 17.00 P 0.00 0.00 0.00 2.74 +0.12 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.24 +0.22 44 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.67 +0.23 44 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.12 +0.25 45 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.58 +0.26 46 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.04 +0.25 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.51 +0.25 48 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 38 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 41 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 0.00 40 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 0.00 39 0 56 0
29SEP26 10.50 P 0.12 0.12 0.12 0.14 +0.01 39 1 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 +0.01 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 +0.02 39 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 0.41 +0.03 39 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.54 +0.03 39 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.70 +0.04 39 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.91 +0.08 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.12 +0.09 39 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.39 +0.11 40 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.68 +0.11 40 0 237 0
29SEP26 15.50 P 0.00 0.00 0.00 2.00 +0.13 41 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.34 +0.14 41 0 9 0
29SEP26 16.50 P 0.00 0.00 0.00 2.65 +0.11 40 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.05 +0.14 41 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.45 +0.17 42 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 3.90 +0.22 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.23 +0.14 41 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 4.67 +0.15 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.13 +0.17 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.61 +0.19 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.44 +0.09 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.39 +0.11 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.36 +0.31 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 0.00 39 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 0.00 39 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 0.00 39 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 0.00 39 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 0.00 38 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 0.00 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 +0.01 39 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 +0.02 39 0 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.27 +0.01 38 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.37 +0.02 38 0 21 0
30DEC26 11.50 P 0.00 0.00 0.00 0.49 +0.04 38 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.62 +0.03 38 0 8,162 0
30DEC26 12.50 P 0.00 0.00 0.00 0.82 +0.08 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.97 +0.04 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.21 +0.07 39 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.46 +0.08 39 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.73 +0.11 39 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.03 +0.12 40 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 2.34 +0.13 40 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 2.67 +0.15 40 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 3.01 +0.15 40 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.38 +0.18 41 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 3.75 +0.18 41 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.15 +0.31 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.43 +0.21 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.83 +0.21 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.41 +0.39 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.68 +0.23 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.57 +0.22 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.49 +0.21 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.43 +0.29 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.22 +0.01 38 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.26 +0.02 38 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.29 +0.01 37 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.42 +0.03 38 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.51 +0.04 37 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.64 +0.04 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.80 +0.05 37 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 0.98 +0.07 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.16 +0.04 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.41 +0.07 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.66 +0.13 38 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 1.93 +0.09 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.23 +0.11 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.53 +0.10 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.89 +0.15 39 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.23 +0.15 39 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.58 +0.16 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.96 +0.30 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.34 +0.31 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.74 +0.34 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.15 +0.36 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.57 +0.38 41 0 0 0
30MAR27 20.00 P 6.00 6.00 6.00 6.00 +0.41 42 5 5 +5
30MAR27 21.00 P 0.00 0.00 0.00 6.89 +0.45 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.81 +0.50 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.50 +0.28 38 0 0 0
TOTAL PUT 353 32,111 +182
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 12.05
29APR26 8.75 C 0.00 0.00 0.00 3.30 - 0 0 0 -
29APR26 9.00 C 0.00 0.00 0.00 3.05 -0.14 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.80 -0.14 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.55 -0.14 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.30 -0.14 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.05 -0.14 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.55 -0.14 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.05 -0.15 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.59 -0.13 59 0 0 0
29APR26 12.00 C 0.33 0.33 0.20 0.21 -0.12 51 50 50 +45
29APR26 12.50 C 0.00 0.00 0.00 0.05 -0.05 54 0 102 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 276 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 423 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 104 0 313 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 124 0 134 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 142 0 123 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 160 0 53 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 177 0 82 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 193 0 157 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 208 0 354 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 223 0 2,475 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 237 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 251 0 49 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 264 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 277 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 289 0 175 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 312 0 31 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 334 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 355 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 375 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 394 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.32 - 43 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 3.07 -0.14 39 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.82 -0.14 34 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.57 -0.15 30 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.33 -0.14 37 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.09 -0.14 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.62 -0.15 35 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.20 -0.15 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.84 -0.14 36 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.55 -0.12 36 0 0 0
28MAY26 12.50 C 0.36 0.36 0.33 0.33 -0.10 36 25 32 +17
28MAY26 13.00 C 0.21 0.21 0.20 0.20 -0.08 37 5 33 -5
28MAY26 13.50 C 0.12 0.12 0.12 0.11 -0.06 37 4 51 +2
28MAY26 14.00 C 0.08 0.08 0.08 0.06 -0.04 37 2 133 0
28MAY26 14.50 C 0.06 0.06 0.06 0.03 -0.02 38 10 115 -10
28MAY26 15.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 331 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.35 - 39 0 0 -
29JUN26 9.00 C 0.00 0.00 0.00 3.11 -0.14 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.87 -0.14 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.64 -0.14 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.41 -0.14 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.19 -0.14 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.78 -0.13 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.40 -0.13 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.08 -0.12 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.81 -0.09 38 0 35 0
29JUN26 12.50 C 0.00 0.00 0.00 0.60 -0.08 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.44 -0.07 39 0 2 0
29JUN26 13.50 C 0.34 0.34 0.34 0.30 -0.07 38 25 15 -25
29JUN26 14.00 C 0.00 0.00 0.00 0.21 -0.05 38 0 80 0
29JUN26 14.50 C 0.13 0.13 0.13 0.14 -0.03 38 2 7 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 3.40 - 39 0 0 -
30JUL26 9.00 C 0.00 0.00 0.00 3.17 -0.13 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.94 -0.14 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.72 -0.13 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.51 -0.13 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.30 -0.13 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.92 -0.12 39 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.58 -0.11 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.28 -0.10 39 0 0 0
30JUL26 12.00 C 1.04 1.04 1.04 1.02 -0.08 39 1 1 +1
30JUL26 12.50 C 0.00 0.00 0.00 0.81 -0.07 39 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.63 -0.07 39 0 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.48 -0.06 39 0 72 0
30JUL26 14.00 C 0.00 0.00 0.00 0.36 -0.05 39 0 15 0
30JUL26 14.50 C 0.00 0.00 0.00 0.27 -0.04 39 0 16 0
30JUL26 15.00 C 0.25 0.25 0.20 0.20 -0.03 39 13 53 -2
30JUL26 15.50 C 0.00 0.00 0.00 0.15 -0.02 39 0 53 0
30JUL26 16.00 C 0.12 0.12 0.12 0.10 -0.02 39 1 146 +1
30JUL26 16.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.51 - 39 0 0 -
29SEP26 9.00 C 0.00 0.00 0.00 3.29 -0.13 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.09 -0.12 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.88 -0.13 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.69 -0.12 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.50 -0.12 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.15 -0.12 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.84 -0.10 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.55 -0.10 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.30 -0.09 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.09 -0.08 39 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.90 -0.07 39 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.74 -0.06 39 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.60 -0.06 39 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.49 -0.05 39 0 92 0
29SEP26 15.00 C 0.40 0.40 0.40 0.40 -0.04 39 1 96 +1
29SEP26 15.50 C 0.00 0.00 0.00 0.32 -0.03 39 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.26 -0.03 39 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.20 -0.03 38 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.16 -0.02 39 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 -0.02 39 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.69 - 39 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 3.49 -0.13 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.30 -0.12 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.12 -0.12 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.94 -0.12 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.77 -0.11 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.45 -0.11 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.16 -0.10 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.89 -0.10 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.65 -0.09 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.44 -0.08 39 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 1.25 -0.07 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.08 -0.06 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.93 -0.06 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.80 -0.05 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.69 -0.05 39 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.59 -0.04 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.50 -0.04 39 0 1 0
30DEC26 16.50 C 0.40 0.40 0.39 0.43 -0.03 39 100 125 +100
30DEC26 17.00 C 0.00 0.00 0.00 0.37 -0.03 39 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.31 -0.03 39 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.27 -0.02 39 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 -0.02 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.87 - 39 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 3.68 -0.12 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.50 -0.12 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.33 -0.11 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.17 -0.11 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.01 -0.10 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.70 -0.11 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.43 -0.09 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.17 -0.09 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.94 -0.08 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.73 -0.08 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.54 -0.07 39 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.37 -0.06 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.21 -0.06 39 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.07 -0.06 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.95 -0.05 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.84 -0.05 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.74 -0.04 39 0 180 0
30MAR27 16.50 C 0.00 0.00 0.00 0.65 -0.04 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.58 -0.03 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.51 -0.03 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.45 -0.03 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.39 -0.03 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.35 -0.02 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.31 -0.02 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.27 -0.02 39 0 101 0
TOTAL CALL 239 9,953 +125
29APR26 8.75 P 0.00 0.00 0.00 0.01 - 205 0 0 -
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 159 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 144 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 45 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 251 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 177 0
29APR26 11.50 P 0.00 0.00 0.00 0.03 0.00 55 0 71 0
29APR26 12.00 P 0.00 0.00 0.00 0.16 +0.01 51 4 263 -4
29APR26 12.50 P 0.33 0.47 0.33 0.50 +0.09 55 20 227 +10
29APR26 13.00 P 1.00 1.00 1.00 0.95 +0.12 0 8 233 +8
29APR26 13.50 P 1.50 1.50 1.50 1.45 +0.14 0 2 88 -2
29APR26 14.00 P 0.00 0.00 0.00 1.95 +0.14 0 0 84 -25
29APR26 14.50 P 0.00 0.00 0.00 2.45 +0.14 0 0 0 -51
29APR26 15.00 P 0.00 0.00 0.00 2.95 +0.14 0 0 62 0
29APR26 15.50 P 0.00 0.00 0.00 3.45 +0.14 0 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 3.95 +0.14 0 0 21 0
29APR26 16.50 P 0.00 0.00 0.00 4.45 +0.14 0 0 27 0
29APR26 17.00 P 0.00 0.00 0.00 4.95 +0.14 0 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 5.45 +0.14 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.95 +0.14 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.45 +0.14 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.95 +0.14 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.45 +0.14 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.95 +0.14 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.95 +0.14 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 9.95 +0.14 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.95 +0.14 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.95 +0.14 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.95 +0.14 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 - 52 0 0 -
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 20 0
28MAY26 10.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 42 0
28MAY26 11.00 P 0.14 0.14 0.14 0.13 -0.01 36 5 61 +5
28MAY26 11.50 P 0.00 0.00 0.00 0.27 0.00 36 0 66 0
28MAY26 12.00 P 0.47 0.47 0.47 0.47 0.00 36 19 54 +4
28MAY26 12.50 P 0.75 0.75 0.75 0.75 0.00 35 2 76 +2
28MAY26 13.00 P 0.00 0.00 0.00 1.12 +0.06 36 0 101 0
28MAY26 13.50 P 0.00 0.00 0.00 1.53 +0.08 36 0 171 0
28MAY26 14.00 P 0.00 0.00 0.00 1.98 +0.10 35 0 83 0
28MAY26 14.50 P 0.00 0.00 0.00 2.46 +0.12 36 0 54 0
28MAY26 15.00 P 2.99 2.99 2.99 2.95 +0.13 0 2 198 0
28MAY26 15.50 P 0.00 0.00 0.00 3.45 +0.14 0 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 3.95 +0.14 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.45 +0.14 0 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 4.95 +0.14 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.45 +0.14 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.95 +0.14 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.45 +0.14 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.95 +0.14 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.45 +0.14 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 7.95 +0.14 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 8.95 +0.14 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 9.95 +0.14 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 10.95 +0.14 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 +0.01 40 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29JUN26 10.00 P 0.11 0.11 0.11 0.10 0.00 38 110 130 +110
29JUN26 10.50 P 0.00 0.00 0.00 0.19 +0.01 38 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.32 +0.02 38 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.49 +0.03 38 0 6 0
29JUN26 12.00 P 0.72 0.72 0.72 0.72 +0.04 38 2 38 +2
29JUN26 12.50 P 0.00 0.00 0.00 0.99 +0.03 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.33 +0.07 38 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 1.70 +0.08 38 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 2.11 +0.10 38 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 2.54 +0.10 38 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 3.00 +0.12 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.47 +0.12 37 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 3.96 +0.13 38 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.45 +0.14 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.95 +0.14 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 5.45 +0.14 0 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 5.95 +0.14 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 6.45 +0.14 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.95 +0.14 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.45 +0.14 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.95 +0.14 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.95 +0.14 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.95 +0.14 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.95 +0.14 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.95 +0.14 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.95 +0.14 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.95 +0.14 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.95 +0.14 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.95 +0.14 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 16.95 +0.14 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 17.95 +0.14 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 18.95 +0.14 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 - 38 0 0 -
30JUL26 9.00 P 0.07 0.07 0.07 0.06 0.00 39 10 10 +10
30JUL26 9.25 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.16 +0.02 40 0 60 0
30JUL26 10.00 P 0.00 0.00 0.00 0.20 +0.02 39 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.31 +0.01 39 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.46 +0.02 39 0 293 0
30JUL26 11.50 P 0.00 0.00 0.00 0.65 +0.03 38 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.89 +0.07 39 0 182 0
30JUL26 12.50 P 1.13 1.13 1.13 1.17 +0.05 39 2 3 +2
30JUL26 13.00 P 0.00 0.00 0.00 1.50 +0.08 39 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 1.85 +0.08 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.24 +0.10 39 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.65 +0.11 39 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.08 +0.11 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.53 +0.12 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.00 +0.13 39 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.47 +0.13 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.96 +0.13 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.45 +0.14 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.95 +0.14 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 - 39 0 0 -
29SEP26 9.00 P 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.24 +0.02 39 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.29 +0.01 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.36 +0.03 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.50 +0.03 39 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.68 +0.04 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.90 +0.05 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.14 +0.05 39 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.43 +0.07 39 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 1.74 +0.08 39 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 2.08 +0.09 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.44 +0.09 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.83 +0.10 39 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 3.24 +0.11 39 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.66 +0.11 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.10 +0.11 39 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 4.55 +0.12 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.02 +0.13 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.49 +0.13 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.97 +0.13 39 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 6.46 +0.14 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.95 +0.14 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.45 +0.14 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.95 +0.14 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.95 +0.14 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.95 +0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.95 +0.14 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.95 +0.14 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.95 +0.14 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.95 +0.14 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.95 +0.14 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.95 +0.14 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 16.95 +0.14 0 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 0.25 - 39 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 0.31 +0.02 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.36 +0.02 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.42 +0.02 39 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.49 +0.02 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.57 +0.03 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.74 +0.03 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.95 +0.05 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.18 +0.06 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.43 +0.06 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.72 +0.07 39 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.02 +0.08 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.35 +0.08 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.70 +0.09 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.07 +0.09 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.46 +0.10 39 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.86 +0.10 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.28 +0.11 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.70 +0.11 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.15 +0.12 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.60 +0.12 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.06 +0.13 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.52 +0.12 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.00 +0.13 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.48 +0.13 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.96 +0.13 38 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 8.95 +0.14 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.95 +0.14 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 10.95 +0.14 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.95 +0.14 0 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 12.95 +0.14 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.38 - 39 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 0.44 +0.02 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.51 +0.02 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.57 +0.03 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.66 +0.03 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.75 +0.03 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.94 +0.07 39 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.15 +0.07 39 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.40 +0.06 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.65 +0.05 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.94 +0.06 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.24 +0.07 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.57 +0.08 39 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.91 +0.08 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.27 +0.09 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.64 +0.09 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.04 +0.10 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.44 +0.10 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.85 +0.11 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.28 +0.11 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.71 +0.11 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.16 +0.12 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.61 +0.12 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.07 +0.12 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.54 +0.13 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.01 +0.13 39 0 0 0
TOTAL PUT 186 4,294 +71
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJG - ZIJIN GOLD INTL CLOSING PRICE HK$ 158.00
29APR26 135.00 C 0.00 0.00 0.00 23.02 - 70 0 0 -
29APR26 137.50 C 0.00 0.00 0.00 20.53 +0.03 72 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 18.04 -0.03 68 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 15.58 -0.11 69 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 13.17 -0.22 69 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 10.85 -0.35 69 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 8.67 -0.51 69 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 6.54 -0.80 65 0 4 0
29APR26 155.00 C 0.00 0.00 0.00 4.80 -0.92 66 0 34 0
29APR26 157.50 C 0.00 0.00 0.00 3.53 -0.80 70 0 70 0
29APR26 160.00 C 3.10 3.10 2.10 2.31 -0.79 68 9 45 -2
29APR26 162.50 C 1.23 1.23 1.23 1.48 -0.74 68 15 39 +15
29APR26 165.00 C 0.76 1.30 0.76 0.91 -0.63 68 12 89 -8
29APR26 167.50 C 0.00 0.00 0.00 0.53 -0.51 69 0 119 0
29APR26 170.00 C 0.00 0.00 0.00 0.29 -0.39 69 0 82 0
29APR26 172.50 C 0.00 0.00 0.00 0.15 -0.28 69 0 244 0
29APR26 175.00 C 0.00 0.00 0.00 0.08 -0.18 70 0 176 0
29APR26 177.50 C 0.00 0.00 0.00 0.04 -0.13 70 0 113 0
29APR26 180.00 C 0.20 0.20 0.15 0.02 -0.08 71 2 139 +1
29APR26 182.50 C 0.00 0.00 0.00 0.01 -0.05 72 0 96 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 -0.02 78 0 97 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 -0.01 84 0 525 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 90 0 92 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 95 0 59 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 101 0 65 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 106 0 35 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 112 0 373 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 122 0 464 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 132 0 229 0
29APR26 215.00 C 0.01 0.01 0.01 0.01 0.00 142 6 106 -6
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 152 0 160 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 161 0 370 0
29APR26 230.00 C 0.01 0.01 0.01 0.01 0.00 170 5 515 -5
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 179 0 361 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 187 0 156 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 195 0 433 0
29APR26 250.00 C 0.01 0.01 0.01 0.01 0.00 203 9 691 -9
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 211 0 45 0
29APR26 260.00 C 0.01 0.01 0.01 0.01 0.00 219 2 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 227 0 6 0
29APR26 270.00 C 0.01 0.01 0.01 0.01 0.00 234 4 100 -4
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 241 0 50 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 248 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 255 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 262 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 268 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 275 0 59 0
28MAY26 135.00 C 0.00 0.00 0.00 25.04 - 53 0 0 -
28MAY26 137.50 C 0.00 0.00 0.00 23.01 -0.27 53 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 21.07 -0.30 53 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 19.21 -0.33 53 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 17.44 -0.37 53 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 15.77 -0.40 53 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 14.21 -0.42 53 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 12.75 -0.44 53 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 11.50 -0.40 53 0 1 0
28MAY26 157.50 C 0.00 0.00 0.00 10.23 -0.36 53 0 3 0
28MAY26 160.00 C 10.10 10.10 8.56 8.96 -0.41 52 4 3 +2
28MAY26 162.50 C 0.00 0.00 0.00 7.76 -0.49 52 0 6 0
28MAY26 165.00 C 7.50 7.50 6.88 6.93 -0.29 52 2 33 +2
28MAY26 167.50 C 6.38 6.38 6.38 5.92 -0.46 52 5 108 0
28MAY26 170.00 C 6.00 6.00 5.80 5.16 -0.45 52 22 50 -20
28MAY26 172.50 C 4.94 4.94 4.19 4.49 -0.43 52 3 16 +1
28MAY26 175.00 C 0.00 0.00 0.00 3.88 -0.42 52 0 72 0
28MAY26 177.50 C 0.00 0.00 0.00 3.35 -0.39 52 0 41 0
28MAY26 180.00 C 2.40 3.25 2.40 2.88 -0.37 52 30 75 +2
28MAY26 182.50 C 2.25 2.25 2.25 2.47 -0.34 52 2 20 -2
28MAY26 185.00 C 0.00 0.00 0.00 2.11 -0.32 52 0 158 0
28MAY26 187.50 C 0.00 0.00 0.00 1.79 -0.30 52 0 23 0
28MAY26 190.00 C 0.00 0.00 0.00 1.52 -0.27 52 0 31 0
28MAY26 192.50 C 1.15 1.15 1.10 1.28 -0.25 52 33 153 +33
28MAY26 195.00 C 0.00 0.00 0.00 1.08 -0.23 52 0 49 0
28MAY26 197.50 C 0.95 1.02 0.95 0.91 -0.20 52 12 21 +4
28MAY26 200.00 C 0.96 0.96 0.96 0.78 -0.18 53 1 55 0
28MAY26 205.00 C 0.00 0.00 0.00 0.55 -0.15 53 0 39 0
28MAY26 210.00 C 0.00 0.00 0.00 0.38 -0.11 53 0 106 0
28MAY26 215.00 C 0.00 0.00 0.00 0.26 -0.09 53 0 55 0
28MAY26 220.00 C 0.00 0.00 0.00 0.18 -0.07 53 0 28 0
28MAY26 225.00 C 0.29 0.29 0.29 0.12 -0.05 53 15 30 +15
28MAY26 230.00 C 0.00 0.00 0.00 0.08 -0.04 53 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 0.06 -0.02 54 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 39 0
28MAY26 245.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 94 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 135.00 C 0.00 0.00 0.00 26.94 - 52 0 0 -
29JUN26 137.50 C 0.00 0.00 0.00 25.11 -0.28 52 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 23.43 -0.28 52 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 21.76 -0.28 52 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 20.21 -0.32 52 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 18.73 -0.33 52 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 17.28 -0.34 52 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 15.88 -0.42 52 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 14.64 -0.30 52 0 10 0
29JUN26 157.50 C 0.00 0.00 0.00 13.83 -0.08 53 0 25 0
29JUN26 160.00 C 0.00 0.00 0.00 12.67 -0.13 53 0 0 0
29JUN26 162.50 C 11.01 11.01 11.01 11.58 -0.10 53 6 9 +6
29JUN26 165.00 C 0.00 0.00 0.00 10.56 -0.16 53 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 9.68 -0.08 53 0 59 0
29JUN26 170.00 C 9.32 9.32 9.32 8.77 -0.15 52 1 48 0
29JUN26 172.50 C 0.00 0.00 0.00 7.93 -0.17 52 0 61 0
29JUN26 175.00 C 0.00 0.00 0.00 7.18 -0.21 52 0 65 0
29JUN26 177.50 C 6.72 6.72 6.72 6.39 -0.33 51 10 17 -8
29JUN26 180.00 C 5.50 5.50 5.50 5.80 -0.50 51 5 104 0
29JUN26 182.50 C 0.00 0.00 0.00 5.45 -0.32 52 0 50 0
29JUN26 185.00 C 0.00 0.00 0.00 4.91 -0.32 52 0 81 0
29JUN26 187.50 C 0.00 0.00 0.00 4.43 -0.28 52 0 120 0
29JUN26 190.00 C 0.00 0.00 0.00 4.03 -0.28 52 0 43 0
29JUN26 192.50 C 0.00 0.00 0.00 3.63 -0.28 52 0 23 0
29JUN26 195.00 C 0.00 0.00 0.00 3.24 -0.27 52 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 2.95 -0.23 52 0 15 0
29JUN26 200.00 C 0.00 0.00 0.00 2.66 -0.23 52 0 45 0
29JUN26 205.00 C 0.00 0.00 0.00 2.12 -0.19 52 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 1.66 -0.19 52 0 41 0
29JUN26 215.00 C 0.00 0.00 0.00 1.37 -0.14 52 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 1.09 -0.15 52 0 106 0
29JUN26 225.00 C 0.00 0.00 0.00 0.86 -0.11 52 0 31 0
29JUN26 230.00 C 0.00 0.00 0.00 0.68 -0.11 52 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 0.54 -0.08 52 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.42 -0.08 52 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.33 -0.06 52 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.26 -0.06 52 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.20 -0.05 52 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.16 -0.03 52 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.12 -0.03 52 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.10 -0.02 53 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.08 -0.02 53 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 130 0
30JUL26 135.00 C 0.00 0.00 0.00 29.04 - 52 0 0 -
30JUL26 137.50 C 0.00 0.00 0.00 27.41 -0.10 52 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 25.78 -0.10 52 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 24.29 -0.12 52 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 22.85 -0.13 52 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 21.42 -0.12 52 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 20.11 -0.14 52 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 18.81 -0.29 52 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 17.56 -0.29 51 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 16.67 -0.10 52 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 15.63 -0.05 52 0 180 0
30JUL26 162.50 C 0.00 0.00 0.00 14.57 -0.05 52 0 137 0
30JUL26 165.00 C 14.38 14.38 13.60 13.72 +0.05 53 71 71 -15
30JUL26 167.50 C 0.00 0.00 0.00 12.84 +0.10 53 0 95 0
30JUL26 170.00 C 0.00 0.00 0.00 11.92 -0.12 53 0 35 0
30JUL26 172.50 C 0.00 0.00 0.00 10.81 -0.25 52 0 154 0
30JUL26 175.00 C 0.00 0.00 0.00 10.14 -0.14 52 0 0 0
30JUL26 177.50 C 0.00 0.00 0.00 9.28 -0.04 51 0 82 0
30JUL26 180.00 C 0.00 0.00 0.00 8.70 -0.21 52 0 76 0
30JUL26 182.50 C 0.00 0.00 0.00 8.03 -0.40 52 0 65 0
30JUL26 185.00 C 0.00 0.00 0.00 7.45 -0.34 52 0 82 0
30JUL26 187.50 C 0.00 0.00 0.00 6.93 -0.35 52 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 6.22 -0.50 51 0 1 0
30JUL26 192.50 C 0.00 0.00 0.00 5.89 -0.33 52 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 5.45 -0.29 52 0 15 0
30JUL26 197.50 C 0.00 0.00 0.00 5.06 -0.29 52 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 4.67 -0.28 52 0 49 0
30JUL26 205.00 C 0.00 0.00 0.00 3.94 -0.11 52 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 3.38 -0.21 52 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 2.82 -0.10 52 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 2.42 -0.16 52 0 9 0
30JUL26 225.00 C 2.30 2.30 2.30 2.08 -0.10 52 1 15 0
29SEP26 135.00 C 0.00 0.00 0.00 33.25 - 52 0 0 -
29SEP26 137.50 C 0.00 0.00 0.00 31.75 -0.15 52 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 30.36 -0.01 52 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 28.97 -0.27 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 27.58 -0.02 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 26.30 -0.29 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 25.10 -0.30 52 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 23.91 -0.30 52 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 22.28 -0.36 51 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 21.75 -0.22 53 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 20.66 -0.22 52 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 19.29 -0.25 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 18.31 -0.17 52 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 17.38 0.00 52 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 16.49 -0.09 52 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 15.64 -0.28 51 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 14.76 -0.24 51 0 1,017 0
29SEP26 177.50 C 0.00 0.00 0.00 14.13 -0.09 52 0 700 0
29SEP26 180.00 C 14.00 14.00 14.00 13.54 +0.10 52 1 124 0
29SEP26 182.50 C 0.00 0.00 0.00 12.90 -0.53 52 0 211 0
29SEP26 185.00 C 0.00 0.00 0.00 12.26 -0.69 52 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 11.61 -0.68 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 10.97 -0.59 52 0 710 0
29SEP26 192.50 C 0.00 0.00 0.00 10.33 -0.64 52 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 9.84 -0.59 52 0 45 0
29SEP26 197.50 C 0.00 0.00 0.00 9.34 -0.56 52 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 8.85 -0.56 52 0 16 0
29SEP26 205.00 C 0.00 0.00 0.00 7.86 -0.52 52 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 7.07 -0.48 52 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 6.34 -0.46 52 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 5.60 -0.45 52 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 5.04 -0.23 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 4.51 -0.37 52 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 3.98 -0.36 52 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 3.57 -0.30 52 0 56 0
29SEP26 245.00 C 0.00 0.00 0.00 3.20 -0.19 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.83 -0.28 52 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 2.51 -0.22 52 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 2.26 -0.14 52 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 2.01 -0.15 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 1.76 -0.15 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 1.58 -0.11 52 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.46 -0.12 53 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 1.26 -0.11 52 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 1.10 -0.11 52 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.99 -0.08 52 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.91 -0.09 52 0 76 0
30DEC26 135.00 C 0.00 0.00 0.00 37.77 - 51 0 0 -
30DEC26 137.50 C 0.00 0.00 0.00 36.36 -0.36 51 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 34.99 -0.38 51 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 33.93 -0.09 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 32.68 -0.10 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 31.52 -0.10 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 30.37 -0.10 51 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 29.21 -0.11 51 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 28.06 -0.10 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 26.93 -0.12 51 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 25.96 -0.06 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 25.32 -0.12 52 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 24.34 -0.14 52 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 23.03 -0.03 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 22.13 -0.06 51 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 21.28 -0.06 51 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 20.48 -0.09 51 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 19.67 +0.12 51 0 16 0
30DEC26 180.00 C 0.00 0.00 0.00 18.83 -0.71 51 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 18.17 -0.74 51 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 17.44 -0.66 51 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 16.80 -0.63 51 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 15.97 -0.83 51 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 15.57 -0.60 51 0 2 0
30DEC26 195.00 C 0.00 0.00 0.00 14.95 -0.13 51 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 14.34 -0.56 51 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 13.73 -0.54 51 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 12.67 -0.50 51 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 11.73 -0.48 51 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 10.79 -0.45 51 0 3 0
30DEC26 220.00 C 0.00 0.00 0.00 9.85 -0.13 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 9.16 -0.11 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 8.71 -0.12 52 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 7.77 -0.11 51 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 7.10 -0.09 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 6.60 -0.10 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 6.10 -0.29 51 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 5.60 -0.10 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 5.11 -0.25 51 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 4.74 -0.08 51 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 4.39 -0.09 51 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 4.05 -0.08 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 3.71 -0.08 51 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 3.38 -0.07 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 3.15 -0.07 51 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 2.92 -0.07 51 0 0 0
30DEC26 300.00 C 3.65 3.65 3.65 2.69 -0.07 51 15 18 +15
30MAR27 135.00 C 0.00 0.00 0.00 41.62 - 50 0 0 -
30MAR27 137.50 C 0.00 0.00 0.00 40.30 -0.03 50 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 38.98 -0.03 50 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 37.70 -0.04 50 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 36.52 -0.10 50 0 9 0
30MAR27 147.50 C 0.00 0.00 0.00 35.45 -0.04 50 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 34.32 -0.05 50 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 33.19 -0.05 50 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 32.07 -0.04 50 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 31.06 -0.13 50 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 29.95 -0.36 50 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 29.20 -0.03 50 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 28.30 -0.11 50 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 27.34 -0.17 50 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 26.45 -0.18 50 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 25.61 -0.18 50 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 24.83 -0.15 50 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 24.39 -0.09 51 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 23.61 -0.11 51 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 22.41 -0.04 50 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 21.71 -0.63 50 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 20.98 +0.05 50 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 20.37 +0.19 51 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 19.73 +0.15 50 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 19.11 +0.12 50 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 18.52 -0.43 50 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 17.92 -0.42 50 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 16.86 -0.26 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 15.85 -0.07 51 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 14.90 +0.35 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 13.99 -0.07 51 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 12.68 -0.07 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 11.77 -0.08 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 11.06 -0.07 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 10.40 -0.07 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 9.73 -0.07 50 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 9.07 -0.07 50 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 8.42 -0.06 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 7.95 -0.06 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 7.47 -0.06 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 7.00 -0.06 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 6.52 -0.07 50 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 6.05 -0.06 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 5.71 -0.05 50 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 5.38 -0.05 50 0 15 0
TOTAL CALL 303 19,853 +17
29APR26 135.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
29APR26 137.50 P 0.00 0.00 0.00 0.01 -0.05 71 0 27 0
29APR26 140.00 P 0.00 0.00 0.00 0.03 -0.10 71 0 4 0
29APR26 142.50 P 0.21 0.21 0.21 0.07 -0.18 70 8 377 -8
29APR26 145.00 P 0.33 0.33 0.33 0.16 -0.30 70 1 174 0
29APR26 147.50 P 0.78 0.78 0.54 0.34 -0.44 70 2 45 0
29APR26 150.00 P 0.78 0.78 0.78 0.66 -0.60 70 1 476 0
29APR26 152.50 P 0.00 0.00 0.00 1.18 -0.77 69 0 82 0
29APR26 155.00 P 2.68 2.68 1.38 1.90 -0.90 68 13 110 -3
29APR26 157.50 P 3.09 3.09 2.13 2.91 -0.99 67 10 75 0
29APR26 160.00 P 5.08 5.08 3.60 4.23 -0.85 66 6 220 -1
29APR26 162.50 P 6.26 6.26 6.26 5.92 -0.92 67 1 65 +1
29APR26 165.00 P 8.80 8.80 8.80 7.92 -0.73 69 1 280 -1
29APR26 167.50 P 0.00 0.00 0.00 10.03 -0.60 69 0 106 0
29APR26 170.00 P 10.00 11.00 10.00 12.28 -0.12 69 12 206 -4
29APR26 172.50 P 14.00 14.00 13.00 14.64 -0.36 69 2 240 -2
29APR26 175.00 P 0.00 0.00 0.00 17.06 -0.27 69 0 215 0
29APR26 177.50 P 0.00 0.00 0.00 19.52 -0.20 68 0 39 0
29APR26 180.00 P 22.98 22.98 22.98 22.01 -0.82 71 4 113 -3
29APR26 182.50 P 0.00 0.00 0.00 24.50 -0.13 0 3 40 -3
29APR26 185.00 P 0.00 0.00 0.00 27.00 -0.11 0 0 54 0
29APR26 187.50 P 0.00 0.00 0.00 29.50 -0.10 0 0 1 -537
29APR26 190.00 P 0.00 0.00 0.00 32.36 +0.26 149 0 107 0
29APR26 192.50 P 0.00 0.00 0.00 34.50 -0.10 0 0 45 0
29APR26 195.00 P 0.00 0.00 0.00 37.00 -0.10 0 0 24 0
29APR26 197.50 P 0.00 0.00 0.00 39.50 -0.10 0 0 0 -18
29APR26 200.00 P 0.00 0.00 0.00 42.00 -0.10 0 0 0 -35
29APR26 205.00 P 0.00 0.00 0.00 47.00 -0.10 0 0 5 0
29APR26 210.00 P 52.40 52.40 52.40 52.00 -0.10 0 1 20 0
29APR26 215.00 P 0.00 0.00 0.00 57.00 -0.10 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 62.00 -0.10 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 67.00 -0.10 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 72.00 -0.10 0 0 35 0
29APR26 235.00 P 0.00 0.00 0.00 77.00 -0.10 0 0 25 0
29APR26 240.00 P 0.00 0.00 0.00 82.00 -0.10 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 87.00 -0.10 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 92.00 -0.10 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 97.00 -0.10 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 102.00 -0.10 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 107.00 -0.10 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 112.00 -0.10 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 117.00 -0.10 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 122.00 -0.10 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 127.00 -0.10 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 132.00 -0.10 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 137.00 -0.10 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 142.00 -0.10 0 0 0 0
28MAY26 135.00 P 2.86 2.86 2.40 1.82 - 53 21 21 -
28MAY26 137.50 P 3.08 3.08 3.08 2.32 -0.34 53 1 66 +1
28MAY26 140.00 P 4.18 4.18 4.18 2.87 -0.40 53 1 3 +1
28MAY26 142.50 P 4.70 4.70 4.70 3.54 -0.41 53 5 6 +5
28MAY26 145.00 P 5.30 5.50 4.00 4.29 -0.47 53 7 334 +7
28MAY26 147.50 P 0.00 0.00 0.00 5.14 -0.48 54 0 17 0
28MAY26 150.00 P 0.00 0.00 0.00 6.11 -0.51 54 0 40 0
28MAY26 152.50 P 0.00 0.00 0.00 7.12 -0.50 54 0 20 0
28MAY26 155.00 P 8.43 8.43 8.43 8.36 -0.35 54 1 71 +1
28MAY26 157.50 P 8.40 9.23 8.40 9.23 -0.66 52 2 70 0
28MAY26 160.00 P 0.00 0.00 0.00 10.49 -0.59 51 0 213 0
28MAY26 162.50 P 11.30 12.03 11.30 11.75 -0.77 51 5 158 0
28MAY26 165.00 P 0.00 0.00 0.00 13.28 -0.73 50 0 128 0
28MAY26 167.50 P 0.00 0.00 0.00 15.29 -0.56 53 0 60 0
28MAY26 170.00 P 0.00 0.00 0.00 17.04 -0.52 53 0 179 0
28MAY26 172.50 P 0.00 0.00 0.00 18.83 -0.52 53 0 33 0
28MAY26 175.00 P 0.00 0.00 0.00 20.72 -0.48 53 0 70 0
28MAY26 177.50 P 0.00 0.00 0.00 22.66 -0.49 53 0 48 0
28MAY26 180.00 P 23.00 23.00 23.00 24.97 -0.14 55 2 101 0
28MAY26 182.50 P 0.00 0.00 0.00 26.76 -0.43 53 3 24 +3
28MAY26 185.00 P 0.00 0.00 0.00 28.96 -0.63 53 0 22 0
28MAY26 187.50 P 0.00 0.00 0.00 31.35 -0.53 55 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 33.61 -0.45 56 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 35.97 -0.11 57 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 38.03 -0.61 55 0 301 0
28MAY26 197.50 P 0.00 0.00 0.00 40.67 -0.23 59 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 42.88 -0.55 58 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 47.84 -0.27 61 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 52.80 -0.22 65 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 57.34 -0.65 61 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 62.03 -0.84 53 0 2 0
28MAY26 225.00 P 0.00 0.00 0.00 67.00 -0.61 0 0 2 0
28MAY26 230.00 P 0.00 0.00 0.00 72.00 -0.10 0 0 5 0
28MAY26 235.00 P 0.00 0.00 0.00 77.47 +0.37 78 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 82.47 +0.37 81 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 87.00 -0.10 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 92.00 -0.10 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 97.00 -0.10 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 102.47 +0.37 93 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 107.00 -0.10 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 112.00 -0.10 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 117.00 -0.10 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 122.00 -0.10 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 127.00 -0.10 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 132.00 -0.10 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 4.61 - 52 0 0 -
29JUN26 137.50 P 5.82 5.92 5.82 5.31 -0.51 52 101 103 +101
29JUN26 140.00 P 6.40 6.40 6.40 6.35 -0.35 53 2 2 +2
29JUN26 142.50 P 0.00 0.00 0.00 7.22 -0.36 53 0 65 0
29JUN26 145.00 P 7.90 8.64 7.67 8.12 -0.50 53 50 48 +48
29JUN26 147.50 P 0.00 0.00 0.00 9.15 -0.48 53 0 38 0
29JUN26 150.00 P 0.00 0.00 0.00 10.14 -0.53 52 0 12 0
29JUN26 152.50 P 10.68 10.68 10.50 11.21 -0.52 52 41 22 -37
29JUN26 155.00 P 0.00 0.00 0.00 12.36 -0.67 51 0 19 0
29JUN26 157.50 P 0.00 0.00 0.00 13.82 -0.50 52 0 20 0
29JUN26 160.00 P 0.00 0.00 0.00 14.98 -0.69 51 0 102 0
29JUN26 162.50 P 0.00 0.00 0.00 16.34 -0.77 51 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 18.00 -0.62 51 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 19.62 -0.59 51 0 81 0
29JUN26 170.00 P 0.00 0.00 0.00 21.17 -1.28 51 0 59 0
29JUN26 172.50 P 0.00 0.00 0.00 22.84 -1.16 50 0 123 0
29JUN26 175.00 P 0.00 0.00 0.00 24.60 -1.33 50 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 26.42 -1.23 50 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 28.35 -1.07 50 1 1 +1
29JUN26 182.50 P 0.00 0.00 0.00 30.29 -1.11 50 0 5 0
29JUN26 185.00 P 0.00 0.00 0.00 32.18 -1.52 49 0 91 0
29JUN26 187.50 P 0.00 0.00 0.00 34.95 -0.50 53 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 36.12 -1.50 48 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 39.20 -0.60 53 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 40.70 -1.12 50 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 43.49 -0.52 53 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 45.84 -0.56 54 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 50.01 -0.25 52 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 54.52 -1.03 52 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 59.65 -0.35 56 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 64.40 -0.36 56 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 69.30 -0.31 58 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 73.58 -0.02 52 0 19 0
29JUN26 235.00 P 0.00 0.00 0.00 78.96 -0.21 60 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 83.95 +0.23 62 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 88.25 -0.10 52 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 93.18 -0.09 52 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 98.11 -0.09 52 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 103.07 -0.07 52 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 108.56 +0.46 68 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 113.00 -0.31 52 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 117.97 -0.06 52 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 122.95 -0.05 52 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 127.93 -0.05 52 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 132.91 -0.05 51 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 137.90 -0.04 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 142.88 -0.04 50 0 0 0
30JUL26 135.00 P 7.30 7.30 7.30 6.69 - 52 3 3 -
30JUL26 137.50 P 0.00 0.00 0.00 7.56 -0.40 52 0 5 0
30JUL26 140.00 P 0.00 0.00 0.00 8.68 -0.18 53 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 9.71 -0.20 53 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 10.47 -0.49 52 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 11.47 -0.57 51 0 6 0
30JUL26 150.00 P 0.00 0.00 0.00 12.54 -0.63 51 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 13.92 -0.45 51 0 72 0
30JUL26 155.00 P 0.00 0.00 0.00 14.88 -0.74 51 0 4 0
30JUL26 157.50 P 0.00 0.00 0.00 16.52 -0.47 51 0 3 0
30JUL26 160.00 P 0.00 0.00 0.00 17.87 -0.37 51 0 2 0
30JUL26 162.50 P 0.00 0.00 0.00 19.25 -0.52 51 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 20.57 -0.71 50 0 1 0
30JUL26 167.50 P 0.00 0.00 0.00 22.32 -0.53 51 0 1 0
30JUL26 170.00 P 0.00 0.00 0.00 24.26 -0.10 52 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 25.48 -1.24 50 0 2 0
30JUL26 175.00 P 0.00 0.00 0.00 27.63 -0.14 52 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 28.93 -1.33 50 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 31.24 -0.13 52 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 33.10 -0.13 52 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 34.60 -1.32 50 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 37.00 -0.21 52 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 38.98 -0.21 52 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 40.96 -0.21 52 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 43.02 -0.20 52 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 45.13 -0.20 52 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 47.25 -0.19 52 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 51.53 -0.17 52 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 55.97 -0.17 52 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 60.42 -0.17 52 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 65.03 -0.15 52 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 69.65 -0.15 52 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 10.45 - 52 0 0 -
29SEP26 137.50 P 0.00 0.00 0.00 11.44 -0.69 52 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 12.76 -0.49 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 13.82 -0.53 53 0 25 0
29SEP26 145.00 P 0.00 0.00 0.00 14.91 -0.43 53 0 12 0
29SEP26 147.50 P 0.00 0.00 0.00 16.03 -0.53 53 0 42 0
29SEP26 150.00 P 0.00 0.00 0.00 17.19 -0.53 52 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 18.47 -0.56 52 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 19.88 -0.38 53 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 21.13 -0.48 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 22.54 -0.56 52 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 24.03 -0.53 52 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 25.50 -0.58 52 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 27.06 -0.55 52 0 1,100 0
29SEP26 170.00 P 0.00 0.00 0.00 28.63 -0.76 52 0 923 0
29SEP26 172.50 P 0.00 0.00 0.00 30.33 -0.66 52 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 31.97 -0.75 52 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 33.72 -0.68 52 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 35.48 -0.69 52 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 37.73 -0.24 53 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 39.57 -0.52 53 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 41.44 -0.32 53 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 43.34 -0.25 53 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 44.77 -0.64 52 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 46.76 -0.36 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 49.22 -0.35 54 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 51.23 -0.48 54 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 55.30 -0.50 54 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 59.40 -0.67 54 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 63.26 -0.33 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 68.06 -0.21 54 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 72.15 -0.50 53 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 76.51 -0.58 52 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 80.97 -0.62 52 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 85.58 -0.57 52 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 90.22 -0.52 52 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 94.88 -0.50 52 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 99.59 -0.30 52 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 104.36 -0.19 52 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 109.14 -0.21 52 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 113.94 -0.17 52 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 118.78 -0.14 52 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 123.64 -0.14 52 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 128.51 -0.14 52 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 133.39 -0.13 52 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 138.30 -0.11 52 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 143.23 -0.10 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 14.45 - 51 0 0 -
30DEC26 137.50 P 0.00 0.00 0.00 15.41 -0.64 51 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 16.79 -0.27 51 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 18.15 -0.03 52 0 24 0
30DEC26 145.00 P 0.00 0.00 0.00 19.33 -0.03 52 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 20.36 -0.49 51 0 0 0
30DEC26 150.00 P 21.70 21.70 21.70 21.58 -0.38 51 2 3 +2
30DEC26 152.50 P 0.00 0.00 0.00 22.86 -0.51 51 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 24.24 -0.49 51 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 25.63 -0.42 51 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 27.08 -0.42 51 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 28.56 -0.43 51 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 30.08 -0.43 51 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 31.62 -0.41 51 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 33.34 -0.33 51 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 35.06 -0.42 51 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 36.63 -0.65 51 0 12 0
30DEC26 177.50 P 0.00 0.00 0.00 38.33 -0.59 51 0 17 0
30DEC26 180.00 P 0.00 0.00 0.00 40.32 -0.07 52 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 41.76 -0.19 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 43.77 -0.73 52 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 45.44 -0.58 51 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 47.46 +0.09 52 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 49.38 +0.14 52 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 51.26 +0.15 52 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 53.18 +0.19 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 54.67 -0.20 51 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 59.07 +0.27 52 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 63.07 +0.23 52 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 67.17 +0.28 52 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 70.78 -0.19 51 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 75.07 -0.18 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 79.84 +0.29 52 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 83.69 -0.18 51 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 88.05 -0.16 51 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 92.55 -0.16 51 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 97.07 -0.16 51 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 101.97 +0.22 52 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 106.14 -0.16 51 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 110.80 -0.14 51 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 115.48 -0.13 51 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 120.17 -0.13 51 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 124.87 -0.13 51 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 129.61 -0.11 51 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 134.41 -0.11 51 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 139.21 -0.11 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 144.03 -0.10 51 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 17.38 - 50 0 0 -
30MAR27 137.50 P 0.00 0.00 0.00 18.51 -0.41 50 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 19.81 -0.20 50 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 21.00 -0.14 50 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 22.28 -0.30 50 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 23.56 -0.26 50 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 24.87 -0.23 50 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 26.02 -0.40 50 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 27.37 -0.46 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.78 -0.47 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 30.41 -0.18 50 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 31.89 -0.16 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 33.54 -0.32 50 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 35.12 -0.17 50 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 36.82 -0.91 50 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 38.43 -0.95 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 39.87 -1.19 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 41.78 +0.06 50 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 43.51 -0.24 50 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 45.02 -0.14 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 46.74 -0.14 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 48.47 -0.14 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 50.21 -0.14 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 52.08 -0.14 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 53.96 -0.14 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 55.85 -0.14 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 57.74 -0.14 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 61.52 -0.14 50 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 65.36 -0.14 50 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 69.42 -0.14 50 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 73.49 -0.14 50 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 77.58 -0.14 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 81.69 -0.14 50 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 85.97 -0.14 50 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 90.29 -0.14 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 94.63 -0.14 50 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 98.98 -0.14 50 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 103.38 -0.12 50 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 107.90 -0.13 50 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 112.44 -0.13 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 116.99 -0.12 50 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 121.56 -0.12 50 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 126.14 -0.12 50 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 130.82 -0.12 50 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 135.53 -0.11 50 0 0 0
TOTAL PUT 313 14,082 -479
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 36.22
29APR26 24.00 C 0.00 0.00 0.00 12.26 -0.57 264 0 10 0
29APR26 25.00 C 0.00 0.00 0.00 11.26 -0.57 241 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.26 -0.64 218 0 45 0
29APR26 27.00 C 0.00 0.00 0.00 9.26 -0.64 196 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 8.26 -0.80 175 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 7.26 -0.64 154 0 37 0
29APR26 30.00 C 0.00 0.00 0.00 6.27 -0.54 139 0 32 0
29APR26 31.00 C 0.00 0.00 0.00 5.27 -0.54 119 0 36 0
29APR26 32.00 C 0.00 0.00 0.00 4.28 -0.53 102 0 141 0
29APR26 33.00 C 0.00 0.00 0.00 3.23 -0.67 55 0 389 0
29APR26 34.00 C 2.46 2.46 2.46 2.25 -0.68 51 6 362 -6
29APR26 35.00 C 1.50 1.57 1.50 1.41 -0.55 58 13 637 -7
29APR26 36.00 C 0.80 0.80 0.57 0.70 -0.51 54 67 1,200 -20
29APR26 37.00 C 0.45 0.45 0.20 0.25 -0.38 51 294 2,032 -157
29APR26 38.00 C 0.16 0.17 0.06 0.08 -0.20 53 79 1,488 -59
29APR26 39.00 C 0.07 0.07 0.03 0.02 -0.09 54 66 1,284 -1
29APR26 40.00 C 0.02 0.02 0.02 0.01 -0.03 62 7 1,683 +3
29APR26 41.00 C 0.01 0.02 0.01 0.01 0.00 75 53 629 +49
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,059 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,355 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 111 0 680 0
29APR26 45.00 C 0.01 0.01 0.01 0.01 0.00 122 10 962 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 132 0 427 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1,251 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 153 0 220 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 162 0 302 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 172 0 381 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 194 0 307 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 215 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 235 0 843 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 254 0 405 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 272 0 270 0
28MAY26 24.00 C 0.00 0.00 0.00 12.26 -0.70 55 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 11.26 -0.58 47 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 10.26 -0.64 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.26 -0.72 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.29 -0.77 46 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 7.32 -0.58 46 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 6.32 -0.77 40 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.38 -0.48 40 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 4.63 -0.42 46 0 46 0
28MAY26 33.00 C 0.00 0.00 0.00 3.67 -0.64 40 0 256 0
28MAY26 34.00 C 0.00 0.00 0.00 3.01 -0.49 42 0 1,022 0
28MAY26 35.00 C 0.00 0.00 0.00 2.34 -0.31 42 0 1,117 0
28MAY26 36.00 C 1.81 1.82 1.69 1.77 -0.43 41 90 583 +10
28MAY26 37.00 C 1.60 1.60 1.27 1.31 -0.37 41 109 709 +39
28MAY26 38.00 C 1.13 1.14 0.93 0.95 -0.30 41 115 495 +45
28MAY26 39.00 C 0.77 0.80 0.69 0.66 -0.25 40 32 504 +21
28MAY26 40.00 C 0.58 0.69 0.50 0.46 -0.19 40 131 800 +71
28MAY26 41.00 C 0.46 0.46 0.36 0.30 -0.15 40 95 359 +45
28MAY26 42.00 C 0.35 0.37 0.27 0.20 -0.11 40 72 326 -51
28MAY26 43.00 C 0.24 0.25 0.20 0.13 -0.08 40 128 730 +84
28MAY26 44.00 C 0.17 0.17 0.17 0.08 -0.06 40 2 196 -1
28MAY26 45.00 C 0.00 0.00 0.00 0.05 -0.04 40 0 304 0
28MAY26 46.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 328 0
28MAY26 47.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 321 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 366 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 108 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 233 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 89 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 37 0
29JUN26 13.00 C 0.00 0.00 0.00 23.24 -0.57 0 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 22.74 -0.58 0 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 22.24 -0.58 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.74 -0.61 0 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 21.24 -0.59 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.74 -0.59 0 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 20.24 -0.59 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 19.75 -0.56 85 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 19.25 -0.58 81 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 18.75 -0.69 76 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 18.25 -0.58 72 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.75 -0.71 67 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 17.25 -0.65 61 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 16.75 -0.61 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.25 -0.58 0 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 15.25 -0.66 0 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 14.25 -0.74 0 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 13.26 -0.58 51 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 12.26 -0.70 45 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 11.26 -0.66 39 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 10.29 -0.75 46 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 9.30 -0.68 43 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 8.33 -0.73 42 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 7.42 -0.72 43 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 6.38 -0.79 36 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 5.67 -0.51 42 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 4.89 -0.52 42 0 145 0
29JUN26 33.00 C 0.00 0.00 0.00 4.19 -0.51 42 0 285 0
29JUN26 34.00 C 0.00 0.00 0.00 3.64 -0.35 43 0 559 0
29JUN26 35.00 C 3.10 3.10 3.10 3.07 -0.22 43 1 1,027 0
29JUN26 36.00 C 0.00 0.00 0.00 2.55 -0.35 43 0 516 0
29JUN26 37.00 C 0.00 0.00 0.00 2.10 -0.33 43 0 413 0
29JUN26 38.00 C 1.77 1.77 1.71 1.73 -0.30 43 17 566 -3
29JUN26 39.00 C 1.44 1.44 1.44 1.40 -0.27 42 2 920 -2
29JUN26 40.00 C 1.17 1.17 1.17 1.13 -0.24 42 8 1,033 0
29JUN26 41.00 C 1.00 1.00 1.00 0.90 -0.21 42 2 365 +2
29JUN26 42.00 C 0.00 0.00 0.00 0.72 -0.16 42 0 1,636 0
29JUN26 43.00 C 0.71 0.71 0.71 0.56 -0.15 42 3 462 0
29JUN26 44.00 C 0.00 0.00 0.00 0.43 -0.14 42 0 640 0
29JUN26 45.00 C 0.00 0.00 0.00 0.34 -0.10 42 0 885 0
29JUN26 46.00 C 0.36 0.36 0.36 0.26 -0.09 42 15 278 +15
29JUN26 47.00 C 0.00 0.00 0.00 0.20 -0.07 42 0 107 0
29JUN26 48.00 C 0.00 0.00 0.00 0.15 -0.06 42 0 83 0
29JUN26 49.00 C 0.00 0.00 0.00 0.11 -0.05 42 0 223 0
29JUN26 50.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 373 0
29JUN26 52.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 120 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 101 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 172 0
30JUL26 25.00 C 0.00 0.00 0.00 11.26 -0.66 35 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.30 -0.74 41 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.40 -0.58 44 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 8.59 -0.47 47 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 7.67 -0.51 44 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.86 -0.57 44 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.21 -0.28 46 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.36 -0.54 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.72 -0.45 43 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.19 -0.44 43 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 3.68 -0.37 44 0 46 0
30JUL26 36.00 C 0.00 0.00 0.00 3.21 -0.33 44 0 181 0
30JUL26 37.00 C 2.76 2.76 2.76 2.77 -0.31 44 15 723 +15
30JUL26 38.00 C 0.00 0.00 0.00 2.38 -0.29 43 0 745 0
30JUL26 39.00 C 2.13 2.13 2.13 2.02 -0.29 43 1 56 +1
30JUL26 40.00 C 0.00 0.00 0.00 1.73 -0.26 43 0 10 0
30JUL26 41.00 C 0.00 0.00 0.00 1.46 -0.24 43 0 332 0
30JUL26 42.00 C 0.00 0.00 0.00 1.23 -0.21 43 0 85 0
30JUL26 43.00 C 0.00 0.00 0.00 1.03 -0.19 43 0 106 0
30JUL26 44.00 C 0.00 0.00 0.00 0.86 -0.17 43 0 172 0
30JUL26 45.00 C 0.00 0.00 0.00 0.72 -0.15 43 0 50 0
30JUL26 46.00 C 0.00 0.00 0.00 0.60 -0.13 43 0 132 0
30JUL26 47.00 C 0.00 0.00 0.00 0.49 -0.12 43 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 18.30 -0.54 64 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 17.77 -0.74 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.27 -0.63 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.75 -0.64 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.28 -0.59 52 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 15.25 -0.77 0 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 14.25 -0.74 0 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.37 -0.77 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.40 -0.77 45 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 11.68 -0.46 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.69 -0.50 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.88 -0.51 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.15 -0.37 47 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 8.41 -0.50 46 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 7.67 -0.42 46 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 6.98 -0.52 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.35 -0.32 45 0 72 0
29SEP26 33.00 C 0.00 0.00 0.00 5.69 -0.27 44 0 311 0
29SEP26 34.00 C 5.29 5.32 5.29 5.15 -0.44 44 185 448 +52
29SEP26 35.00 C 4.70 4.80 4.50 4.65 -0.42 44 31 939 +15
29SEP26 36.00 C 4.37 4.37 4.16 4.19 -0.39 44 76 334 +61
29SEP26 37.00 C 3.95 3.95 3.95 3.92 -0.22 46 15 397 +15
29SEP26 38.00 C 3.55 3.55 3.55 3.40 -0.33 44 15 267 +15
29SEP26 39.00 C 3.18 3.18 3.18 3.06 -0.31 44 110 326 +4
29SEP26 40.00 C 2.86 2.86 2.86 2.76 -0.28 45 110 414 0
29SEP26 41.00 C 0.00 0.00 0.00 2.49 -0.25 45 0 584 0
29SEP26 42.00 C 0.00 0.00 0.00 2.24 -0.23 45 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 2.01 -0.19 45 0 209 0
29SEP26 44.00 C 0.00 0.00 0.00 1.80 -0.16 45 0 386 0
29SEP26 45.00 C 1.57 1.57 1.57 1.59 -0.16 45 115 292 0
29SEP26 46.00 C 0.00 0.00 0.00 1.42 -0.12 45 0 140 0
29SEP26 47.00 C 0.00 0.00 0.00 1.26 -0.12 45 0 122 0
29SEP26 48.00 C 0.00 0.00 0.00 1.10 -0.12 45 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 0.98 -0.10 45 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.87 -0.09 45 0 97 0
29SEP26 52.50 C 0.00 0.00 0.00 0.63 -0.07 45 0 36 0
29SEP26 55.00 C 0.00 0.00 0.00 0.46 -0.05 45 0 121 0
29SEP26 57.50 C 0.00 0.00 0.00 0.33 -0.04 45 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.24 -0.03 45 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.17 -0.02 45 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 14.52 -0.68 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.64 -0.52 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.82 -0.49 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.08 -0.50 45 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 11.31 -0.69 45 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 10.59 -0.35 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.80 -0.61 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.12 -0.61 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.51 -0.40 44 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 7.91 -0.41 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.33 -0.37 44 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 6.78 -0.42 44 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.28 -0.33 44 0 47 0
30DEC26 35.00 C 0.00 0.00 0.00 5.81 -0.31 44 0 107 0
30DEC26 36.00 C 5.36 5.36 5.36 5.31 -0.39 44 15 221 0
30DEC26 37.00 C 5.11 5.11 4.91 4.90 -0.38 44 16 289 +16
30DEC26 38.00 C 4.73 4.73 4.73 4.53 -0.35 44 15 300 +15
30DEC26 39.00 C 0.00 0.00 0.00 4.18 -0.33 44 0 92 0
30DEC26 40.00 C 0.00 0.00 0.00 3.86 -0.32 44 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 3.57 -0.29 44 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 3.30 -0.29 44 0 825 0
30DEC26 43.00 C 0.00 0.00 0.00 3.06 -0.26 45 0 851 0
30DEC26 44.00 C 0.00 0.00 0.00 2.82 -0.25 45 0 391 0
30DEC26 45.00 C 0.00 0.00 0.00 2.58 -0.16 45 0 812 0
30DEC26 46.00 C 0.00 0.00 0.00 2.31 -0.21 44 0 144 0
30DEC26 47.00 C 0.00 0.00 0.00 2.11 -0.21 44 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 1.98 -0.14 45 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 1.82 -0.12 45 0 512 0
30DEC26 50.00 C 1.70 1.70 1.70 1.67 -0.12 45 5 104 0
30DEC26 52.50 C 0.00 0.00 0.00 1.33 -0.09 44 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.06 -0.10 44 0 54 0
30DEC26 57.50 C 0.00 0.00 0.00 0.83 -0.09 44 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.67 -0.07 44 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.54 -0.05 44 0 203 0
30MAR27 24.00 C 0.00 0.00 0.00 13.47 -0.47 46 0 22 0
30MAR27 25.00 C 0.00 0.00 0.00 12.63 -0.59 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.91 -0.53 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.30 -0.48 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.63 -0.46 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.99 -0.37 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.35 -0.40 44 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 8.81 -0.32 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.23 -0.35 44 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 7.68 -0.54 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.23 -0.35 44 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 6.78 -0.47 44 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 6.28 -0.52 44 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 5.89 -0.40 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.52 -0.38 44 0 0 0
30MAR27 39.00 C 5.05 5.05 5.05 5.17 -0.37 44 1 22 +1
30MAR27 40.00 C 0.00 0.00 0.00 4.84 -0.39 44 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 4.54 -0.36 44 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 4.26 -0.34 45 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 3.99 -0.31 45 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.75 -0.23 45 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 3.52 -0.26 45 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 3.26 -0.26 45 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 2.99 -0.28 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 2.86 -0.21 45 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.66 -0.13 45 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 2.47 -0.21 45 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 2.08 -0.11 45 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 1.72 -0.17 44 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.46 -0.14 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.21 -0.13 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.03 -0.07 44 0 56 0
TOTAL CALL 2,142 56,672 +287
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 223 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 203 0 197 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 184 0 147 0
29APR26 27.00 P 0.01 0.01 0.01 0.01 0.00 165 8 647 -8
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 146 0 950 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 128 0 937 0
29APR26 30.00 P 0.01 0.01 0.01 0.01 0.00 111 5 1,966 0
29APR26 31.00 P 0.01 0.01 0.01 0.01 0.00 94 6 865 0
29APR26 32.00 P 0.02 0.02 0.02 0.01 0.00 77 30 782 -30
29APR26 33.00 P 0.03 0.03 0.03 0.01 0.00 60 13 1,511 -11
29APR26 34.00 P 0.07 0.07 0.04 0.03 -0.01 52 33 1,764 -14
29APR26 35.00 P 0.20 0.20 0.15 0.14 0.00 52 18 644 -3
29APR26 36.00 P 0.45 0.54 0.35 0.44 +0.07 51 48 1,502 0
29APR26 37.00 P 0.76 1.11 0.76 1.01 +0.21 49 19 1,718 -6
29APR26 38.00 P 1.78 1.88 1.63 1.82 +0.33 45 87 1,041 -87
29APR26 39.00 P 2.60 2.92 2.60 2.88 +0.61 78 54 798 -31
29APR26 40.00 P 3.64 3.90 3.64 3.78 +0.56 0 11 878 -1
29APR26 41.00 P 4.54 4.95 4.54 4.78 +0.49 0 9 740 -5
29APR26 42.00 P 0.00 0.00 0.00 5.80 +0.52 99 0 598 0
29APR26 43.00 P 0.00 0.00 0.00 6.78 +0.39 0 0 391 -134
29APR26 44.00 P 7.94 7.94 7.94 7.78 +0.58 0 1 691 0
29APR26 45.00 P 0.00 0.00 0.00 8.78 +0.53 0 0 180 0
29APR26 46.00 P 0.00 0.00 0.00 9.78 +0.38 0 0 180 0
29APR26 47.00 P 0.00 0.00 0.00 10.78 +0.58 0 0 201 0
29APR26 48.00 P 0.00 0.00 0.00 11.78 +0.58 0 0 65 0
29APR26 49.00 P 0.00 0.00 0.00 12.78 +0.58 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 13.78 +0.58 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 16.28 +0.58 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.78 +0.58 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 21.28 +0.58 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.78 +0.58 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.28 +0.58 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 36 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,138 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 480 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,028 0
28MAY26 28.00 P 0.00 0.00 0.00 0.03 0.00 42 0 1,495 0
28MAY26 29.00 P 0.10 0.10 0.10 0.06 +0.01 41 39 601 +37
28MAY26 30.00 P 0.15 0.16 0.15 0.11 +0.01 40 22 358 +19
28MAY26 31.00 P 0.25 0.26 0.23 0.21 +0.03 40 43 256 -17
28MAY26 32.00 P 0.40 0.41 0.36 0.36 +0.04 40 78 485 0
28MAY26 33.00 P 0.55 0.62 0.54 0.56 +0.06 39 43 760 +31
28MAY26 34.00 P 0.79 0.91 0.79 0.84 +0.09 39 84 583 +40
28MAY26 35.00 P 1.13 1.27 1.13 1.22 +0.14 39 42 702 +16
28MAY26 36.00 P 1.52 1.77 1.52 1.70 +0.19 38 235 1,009 +163
28MAY26 37.00 P 2.22 2.22 2.08 2.27 +0.25 38 36 774 +34
28MAY26 38.00 P 2.83 2.98 2.75 2.92 +0.31 37 152 797 +92
28MAY26 39.00 P 3.78 3.78 3.54 3.64 +0.32 37 121 404 +78
28MAY26 40.00 P 4.27 4.59 4.27 4.42 +0.33 34 31 584 +31
28MAY26 41.00 P 0.00 0.00 0.00 5.26 +0.34 31 1 218 0
28MAY26 42.00 P 0.00 0.00 0.00 6.14 +0.35 0 0 257 0
28MAY26 43.00 P 0.00 0.00 0.00 7.07 +0.38 0 0 171 0
28MAY26 44.00 P 0.00 0.00 0.00 8.05 +0.52 0 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 8.98 +0.36 0 0 93 0
28MAY26 46.00 P 0.00 0.00 0.00 9.96 +0.44 0 0 114 0
28MAY26 47.00 P 0.00 0.00 0.00 10.93 +0.57 0 0 63 0
28MAY26 48.00 P 0.00 0.00 0.00 11.91 +0.38 0 0 34 0
28MAY26 49.00 P 0.00 0.00 0.00 12.89 +0.37 0 0 21 0
28MAY26 50.00 P 0.00 0.00 0.00 13.91 +0.39 0 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 16.38 +0.56 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.86 +0.49 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.38 +0.51 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 23.88 +0.47 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 26.34 +0.64 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 202 0
29JUN26 19.00 P 0.03 0.03 0.03 0.01 0.00 59 10 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 303 0
29JUN26 20.00 P 0.04 0.04 0.04 0.01 0.00 55 10 2,231 -10
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 42 0 1,096 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 0.00 42 0 2,001 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 0.00 42 0 288 0
29JUN26 27.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 426 0
29JUN26 28.00 P 0.22 0.22 0.22 0.19 +0.01 42 3 428 0
29JUN26 29.00 P 0.33 0.35 0.33 0.31 +0.03 42 2 734 0
29JUN26 30.00 P 0.45 0.46 0.45 0.46 +0.04 42 121 2,439 +1
29JUN26 31.00 P 0.69 0.69 0.69 0.66 +0.06 42 1 848 +1
29JUN26 32.00 P 0.00 0.00 0.00 0.89 +0.06 41 0 738 0
29JUN26 33.00 P 1.25 1.25 1.25 1.19 +0.10 41 15 767 +15
29JUN26 34.00 P 1.58 1.58 1.58 1.55 +0.13 41 18 1,550 +18
29JUN26 35.00 P 1.85 2.07 1.85 1.98 +0.15 41 20 2,544 +1
29JUN26 36.00 P 0.00 0.00 0.00 2.47 +0.17 40 0 1,990 0
29JUN26 37.00 P 3.11 3.11 3.11 3.01 +0.18 40 1 4,239 +1
29JUN26 38.00 P 3.59 3.80 3.59 3.64 +0.22 40 42 2,790 0
29JUN26 39.00 P 0.00 0.00 0.00 4.37 +0.31 40 0 808 0
29JUN26 40.00 P 0.00 0.00 0.00 5.17 +0.39 42 0 437 0
29JUN26 41.00 P 0.00 0.00 0.00 5.94 +0.21 42 0 147 0
29JUN26 42.00 P 6.77 6.77 6.77 6.77 +0.23 42 2 839 0
29JUN26 43.00 P 0.00 0.00 0.00 7.68 +0.35 43 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 8.56 +0.45 43 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 9.45 +0.39 43 0 1,018 0
29JUN26 46.00 P 0.00 0.00 0.00 10.37 +0.24 43 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 11.37 +0.62 46 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 12.32 +0.44 46 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 13.28 +0.62 46 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 14.18 +0.66 41 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 16.68 +0.63 46 0 0 0
29JUN26 55.00 P 19.09 19.09 19.09 19.09 +0.60 0 2 8 0
29JUN26 57.50 P 0.00 0.00 0.00 21.63 +0.67 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.13 +0.72 52 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.62 +0.58 53 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.13 +0.01 43 0 66 0
30JUL26 26.00 P 0.00 0.00 0.00 0.20 +0.01 43 0 111 0
30JUL26 27.00 P 0.00 0.00 0.00 0.31 +0.03 43 0 112 0
30JUL26 28.00 P 0.46 0.48 0.46 0.44 +0.04 43 7 37 +7
30JUL26 29.00 P 0.00 0.00 0.00 0.61 +0.05 43 0 171 0
30JUL26 30.00 P 0.00 0.00 0.00 0.82 +0.06 43 0 165 0
30JUL26 31.00 P 0.00 0.00 0.00 1.07 +0.07 43 0 120 0
30JUL26 32.00 P 1.37 1.37 1.37 1.36 +0.10 42 2 344 +2
30JUL26 33.00 P 1.71 1.73 1.70 1.69 +0.09 42 8 67 +8
30JUL26 34.00 P 2.12 2.12 2.12 2.08 +0.13 42 5 198 +5
30JUL26 35.00 P 0.00 0.00 0.00 2.54 +0.18 41 0 1,187 0
30JUL26 36.00 P 0.00 0.00 0.00 3.03 +0.16 41 0 318 0
30JUL26 37.00 P 0.00 0.00 0.00 3.58 +0.17 41 0 657 0
30JUL26 38.00 P 4.25 4.25 4.25 4.20 +0.23 41 15 85 +15
30JUL26 39.00 P 0.00 0.00 0.00 5.03 +0.42 43 0 30 0
30JUL26 40.00 P 0.00 0.00 0.00 5.66 +0.35 42 0 57 0
30JUL26 41.00 P 0.00 0.00 0.00 6.38 +0.34 42 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.15 +0.33 42 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.00 +0.18 42 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 8.73 +0.11 40 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.73 +0.38 43 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.70 +0.43 45 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.60 +0.52 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 44 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 45 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 0.00 45 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 +0.02 45 0 94 0
29SEP26 23.00 P 0.00 0.00 0.00 0.23 +0.03 45 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.33 +0.05 45 0 267 0
29SEP26 25.00 P 0.00 0.00 0.00 0.45 +0.05 45 0 313 0
29SEP26 26.00 P 0.65 0.65 0.65 0.57 +0.03 44 1 123 -1
29SEP26 27.00 P 0.00 0.00 0.00 0.77 +0.07 45 0 111 0
29SEP26 28.00 P 1.02 1.02 1.02 0.97 +0.06 44 1 445 0
29SEP26 29.00 P 0.00 0.00 0.00 1.22 +0.07 44 0 226 0
29SEP26 30.00 P 1.55 1.56 1.48 1.51 +0.08 44 245 1,729 +170
29SEP26 31.00 P 1.78 1.85 1.78 1.81 +0.10 44 100 2,569 +100
29SEP26 32.00 P 2.24 2.24 2.24 2.17 +0.10 44 40 2,962 +40
29SEP26 33.00 P 2.60 2.66 2.59 2.58 +0.12 44 178 653 +178
29SEP26 34.00 P 3.10 3.12 2.95 3.01 +0.13 44 163 2,440 +163
29SEP26 35.00 P 0.00 0.00 0.00 3.50 +0.15 43 0 1,136 0
29SEP26 36.00 P 0.00 0.00 0.00 4.04 +0.19 44 0 2,117 0
29SEP26 37.00 P 4.70 4.70 4.70 4.63 +0.23 44 50 2,465 +50
29SEP26 38.00 P 0.00 0.00 0.00 5.24 +0.24 44 0 171 0
29SEP26 39.00 P 0.00 0.00 0.00 5.90 +0.28 44 0 179 0
29SEP26 40.00 P 6.47 6.47 6.47 6.58 +0.30 44 15 210 +15
29SEP26 41.00 P 0.00 0.00 0.00 7.29 +0.32 44 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 7.93 +0.24 43 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 8.81 +0.37 45 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 9.79 +0.57 47 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 10.52 +0.48 46 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 11.29 +0.31 45 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 12.20 +0.40 46 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 13.06 +0.59 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.92 +0.39 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.88 +0.48 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 17.06 +0.35 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.41 +0.51 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.77 +0.68 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.17 +0.60 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.62 +0.53 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.41 +0.03 44 0 305 0
30DEC26 23.00 P 0.67 0.67 0.67 0.53 +0.03 44 10 63 0
30DEC26 24.00 P 0.00 0.00 0.00 0.70 +0.04 44 0 70 0
30DEC26 25.00 P 0.00 0.00 0.00 0.89 +0.06 45 0 113 0
30DEC26 26.00 P 0.00 0.00 0.00 1.08 +0.06 44 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 1.36 +0.08 45 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 1.66 +0.10 45 0 86 0
30DEC26 29.00 P 0.00 0.00 0.00 1.97 +0.11 45 0 91 0
30DEC26 30.00 P 0.00 0.00 0.00 2.33 +0.14 45 0 566 0
30DEC26 31.00 P 0.00 0.00 0.00 2.70 +0.16 45 0 693 0
30DEC26 32.00 P 0.00 0.00 0.00 3.11 +0.18 44 0 1,194 0
30DEC26 33.00 P 0.00 0.00 0.00 3.56 +0.26 45 0 335 0
30DEC26 34.00 P 0.00 0.00 0.00 4.03 +0.20 44 0 109 0
30DEC26 35.00 P 0.00 0.00 0.00 4.55 +0.23 44 0 907 0
30DEC26 36.00 P 0.00 0.00 0.00 5.10 +0.25 45 0 67 0
30DEC26 37.00 P 0.00 0.00 0.00 5.69 +0.28 44 0 1,021 0
30DEC26 38.00 P 0.00 0.00 0.00 6.31 +0.31 45 0 2,213 0
30DEC26 39.00 P 6.93 6.93 6.93 6.96 +0.31 45 15 145 +15
30DEC26 40.00 P 0.00 0.00 0.00 7.63 +0.32 45 0 172 0
30DEC26 41.00 P 0.00 0.00 0.00 8.25 +0.25 44 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 9.00 +0.22 45 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.74 +0.35 45 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 10.50 +0.35 45 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 11.27 +0.30 45 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 12.07 +0.33 45 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 12.90 +0.42 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.76 +0.46 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.56 +0.31 46 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 15.45 +0.56 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.66 +0.42 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.84 +0.41 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.11 +0.40 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.43 +0.51 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.79 +0.53 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.10 +0.07 45 0 266 0
30MAR27 25.00 P 0.00 0.00 0.00 1.33 +0.07 45 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 1.60 +0.09 45 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 1.91 +0.10 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.21 +0.10 44 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 2.60 +0.14 45 0 12 0
30MAR27 30.00 P 2.90 2.90 2.90 2.97 +0.15 45 2 35 +2
30MAR27 31.00 P 0.00 0.00 0.00 3.36 +0.15 44 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 3.81 +0.18 44 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 4.28 +0.20 44 0 127 0
30MAR27 34.00 P 0.00 0.00 0.00 4.78 +0.21 44 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.32 +0.24 44 0 62 0
30MAR27 36.00 P 0.00 0.00 0.00 5.84 +0.22 44 0 64 0
30MAR27 37.00 P 0.00 0.00 0.00 6.43 +0.23 44 0 39 0
30MAR27 38.00 P 0.00 0.00 0.00 7.06 +0.33 44 0 31 0
30MAR27 39.00 P 0.00 0.00 0.00 7.70 +0.35 45 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.36 +0.34 45 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 9.00 +0.32 44 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 9.75 +0.29 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.44 +0.36 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.22 +0.40 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.94 +0.38 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.75 +0.41 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.55 +0.33 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.36 +0.34 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.17 +0.35 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.01 +0.37 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.13 +0.51 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.30 +0.40 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.53 +0.42 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.79 +0.42 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.09 +0.52 45 0 0 0
TOTAL PUT 2,373 102,932 +990
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 7.26
29APR26 5.25 C 0.00 0.00 0.00 2.04 -0.10 274 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.79 -0.10 241 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.54 -0.10 209 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.29 -0.11 178 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.01 -0.12 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.76 -0.12 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.52 -0.12 64 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.29 -0.12 54 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.13 -0.10 58 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.05 -0.06 63 0 63 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 -0.03 59 0 47 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 80 0 290 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 100 0 225 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 118 0 165 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 135 0 79 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 152 0 176 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 168 0 109 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 183 0 87 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 197 0 29 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 211 0 41 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 237 0 167 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 262 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 285 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 306 0 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 327 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 347 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 365 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 383 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 400 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 416 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 432 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 447 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 461 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 475 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 489 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.06 -0.11 74 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.83 -0.11 72 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.58 -0.12 63 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.34 -0.12 57 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.08 -0.15 45 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.87 -0.12 44 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.69 -0.10 45 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.53 -0.12 45 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.39 -0.10 44 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.30 -0.07 47 0 600 0
28MAY26 7.75 C 0.00 0.00 0.00 0.21 -0.06 46 0 4 0
28MAY26 8.00 C 0.14 0.14 0.14 0.14 -0.05 45 39 78 0
28MAY26 8.25 C 0.00 0.00 0.00 0.10 -0.03 46 0 134 0
28MAY26 8.50 C 0.00 0.00 0.00 0.07 -0.02 47 4 306 +4
28MAY26 8.75 C 0.05 0.05 0.05 0.04 -0.03 45 100 213 +75
28MAY26 9.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 166 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 -0.01 47 0 245 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 141 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 87 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 97 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 105 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 109 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.10 -0.10 60 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.87 -0.11 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.64 -0.10 53 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.42 -0.11 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.22 -0.10 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.00 -0.10 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.84 -0.09 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.71 -0.09 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.58 -0.08 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.46 -0.07 45 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.36 -0.07 45 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.28 -0.05 44 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.22 -0.05 45 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 -0.05 45 0 100 0
29JUN26 8.75 C 0.00 0.00 0.00 0.13 -0.03 45 0 171 0
29JUN26 9.00 C 0.00 0.00 0.00 0.10 -0.03 45 0 93 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 -0.02 46 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 -0.02 44 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 0.00 46 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 112 0 5 0
30JUL26 5.25 C 0.00 0.00 0.00 2.13 -0.11 53 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.91 -0.11 51 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.71 -0.09 51 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.51 -0.09 50 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.32 -0.09 49 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.11 -0.11 45 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.95 -0.09 45 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.83 -0.09 46 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.70 -0.08 46 0 15 0
30JUL26 7.50 C 0.00 0.00 0.00 0.60 -0.06 46 0 15 0
30JUL26 7.75 C 0.00 0.00 0.00 0.50 -0.05 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.41 -0.05 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.34 -0.05 45 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.28 -0.04 45 0 99 0
30JUL26 8.75 C 0.00 0.00 0.00 0.23 -0.04 45 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.19 -0.03 45 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.12 -0.02 45 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.10 -0.01 45 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 45 0
30JUL26 10.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.23 -0.09 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.01 -0.11 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.83 -0.09 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.65 -0.09 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.46 -0.10 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.31 -0.09 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.17 -0.08 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.04 -0.07 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.90 -0.08 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.80 -0.07 46 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 0.71 -0.05 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.62 -0.05 46 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.54 -0.06 46 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.47 -0.05 46 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.41 -0.04 46 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.35 -0.05 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.30 -0.04 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.26 -0.04 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 -0.03 46 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.19 -0.03 45 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 -0.03 45 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.37 -0.09 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.18 -0.09 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.99 -0.11 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.84 -0.08 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.67 -0.10 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.54 -0.08 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.39 -0.09 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.27 -0.08 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.15 -0.08 46 0 0 0
30DEC26 7.50 C 1.08 1.08 1.08 1.05 -0.06 46 15 15 +15
30DEC26 7.75 C 0.00 0.00 0.00 0.95 -0.06 46 0 90 0
30DEC26 8.00 C 0.00 0.00 0.00 0.86 -0.06 46 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 0.78 -0.06 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.70 -0.06 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.63 -0.06 45 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.57 -0.05 45 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.51 -0.05 45 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.46 -0.04 45 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.41 -0.04 45 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.37 -0.04 45 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.30 -0.03 45 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 -0.03 45 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.19 -0.03 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 -0.02 45 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 -0.01 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 0.00 46 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 0.00 46 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 0.00 46 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 0.00 46 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 0.00 44 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.52 -0.09 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.35 -0.09 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.17 -0.10 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.02 -0.09 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.87 -0.10 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.73 -0.10 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.61 -0.08 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.49 -0.08 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.37 -0.08 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.26 -0.10 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.16 -0.10 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.08 -0.07 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.99 -0.06 46 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.92 -0.07 46 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.84 -0.06 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.78 -0.06 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.72 -0.07 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.66 -0.07 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.61 -0.06 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.56 -0.06 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.47 -0.06 46 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.40 -0.05 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.34 -0.04 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.29 -0.04 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.24 -0.04 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 -0.03 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 -0.03 45 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 -0.02 46 0 2 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 5 0
TOTAL CALL 158 11,149 +94
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 78 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 +0.01 62 0 139 0
29APR26 7.25 P 0.00 0.00 0.00 0.12 +0.02 58 0 491 0
29APR26 7.50 P 0.00 0.00 0.00 0.27 +0.06 51 0 222 0
29APR26 7.75 P 0.40 0.50 0.40 0.50 +0.10 60 32 117 -27
29APR26 8.00 P 0.74 0.74 0.74 0.74 +0.11 0 20 92 -20
29APR26 8.25 P 0.00 0.00 0.00 0.99 +0.12 0 0 7 -1
29APR26 8.50 P 0.00 0.00 0.00 1.24 +0.12 0 0 1 -58
29APR26 8.75 P 0.00 0.00 0.00 1.49 +0.12 0 0 0 -38
29APR26 9.00 P 0.00 0.00 0.00 1.74 +0.12 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.99 +0.12 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.24 +0.12 0 0 22 0
29APR26 9.75 P 0.00 0.00 0.00 2.49 +0.12 0 0 30 0
29APR26 10.00 P 0.00 0.00 0.00 2.74 +0.12 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.24 +0.12 0 0 30 0
29APR26 11.00 P 0.00 0.00 0.00 3.74 +0.12 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.24 +0.12 0 0 18 0
29APR26 12.00 P 0.00 0.00 0.00 4.74 +0.12 0 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 5.24 +0.12 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.74 +0.12 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.24 +0.12 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 6.74 +0.12 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 7.24 +0.12 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 7.74 +0.12 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 8.24 +0.12 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 8.74 +0.12 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 9.24 +0.12 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 9.74 +0.12 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 10.24 +0.12 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 49 0 35 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.06 0.00 46 0 62 0
28MAY26 6.50 P 0.00 0.00 0.00 0.11 +0.01 47 0 62 0
28MAY26 6.75 P 0.00 0.00 0.00 0.17 +0.01 46 0 157 0
28MAY26 7.00 P 0.00 0.00 0.00 0.27 +0.03 47 0 220 0
28MAY26 7.25 P 0.40 0.40 0.40 0.38 +0.03 46 21 142 -11
28MAY26 7.50 P 0.51 0.51 0.51 0.50 +0.04 43 15 81 0
28MAY26 7.75 P 0.00 0.00 0.00 0.68 +0.06 45 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 0.87 +0.08 45 0 23 0
28MAY26 8.25 P 0.00 0.00 0.00 1.07 +0.08 45 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 1.28 +0.08 43 0 291 0
28MAY26 8.75 P 0.00 0.00 0.00 1.49 +0.09 0 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.75 +0.12 43 0 28 0
28MAY26 9.25 P 0.00 0.00 0.00 2.00 +0.13 47 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 2.24 +0.11 0 0 2 -38
28MAY26 9.75 P 0.00 0.00 0.00 2.49 +0.12 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.74 +0.12 0 0 43 0
28MAY26 10.50 P 0.00 0.00 0.00 3.24 +0.12 0 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 3.74 +0.12 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.24 +0.12 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.74 +0.12 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.24 +0.12 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.74 +0.12 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 6.24 +0.12 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.74 +0.12 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 7.24 +0.12 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.74 +0.12 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 8.24 +0.12 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.74 +0.12 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 9.24 +0.12 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.74 +0.12 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 46 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 17 0
29JUN26 6.25 P 0.00 0.00 0.00 0.15 +0.01 45 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.22 +0.02 45 0 25 0
29JUN26 6.75 P 0.00 0.00 0.00 0.31 +0.03 46 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.41 +0.03 45 0 41 0
29JUN26 7.25 P 0.00 0.00 0.00 0.51 +0.03 44 0 64 0
29JUN26 7.50 P 0.00 0.00 0.00 0.66 +0.05 44 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 0.81 +0.05 44 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.00 +0.08 45 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.19 +0.08 45 0 100 0
29JUN26 8.50 P 0.00 0.00 0.00 1.38 +0.08 44 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 1.58 +0.08 43 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.80 +0.09 43 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 2.02 +0.09 41 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 2.25 +0.09 38 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 2.49 +0.12 0 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.75 +0.11 44 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 3.24 +0.12 0 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 3.74 +0.12 0 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 4.24 +0.12 0 0 81 0
29JUN26 12.00 P 0.00 0.00 0.00 4.74 +0.12 0 0 50 0
29JUN26 12.50 P 0.00 0.00 0.00 5.24 +0.12 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.74 +0.12 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.24 +0.12 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.74 +0.12 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.24 +0.12 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.74 +0.12 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.24 +0.12 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.74 +0.12 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.24 +0.12 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.74 +0.12 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.24 +0.12 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.74 +0.12 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.24 +0.12 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.74 +0.12 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.24 +0.12 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.74 +0.12 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.74 +0.12 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.74 +0.12 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.74 +0.12 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.74 +0.12 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.05 0.00 45 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.24 +0.02 46 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.31 +0.02 45 0 31 0
30JUL26 6.75 P 0.00 0.00 0.00 0.41 +0.04 45 0 45 0
30JUL26 7.00 P 0.00 0.00 0.00 0.51 +0.03 45 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.63 +0.03 44 0 33 0
30JUL26 7.50 P 0.00 0.00 0.00 0.76 +0.04 43 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 0.93 +0.06 44 0 4 0
30JUL26 8.00 P 0.00 0.00 0.00 1.09 +0.06 44 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 1.28 +0.08 45 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.47 +0.08 45 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 1.67 +0.09 45 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.86 +0.07 43 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.08 +0.08 43 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.30 +0.10 42 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.52 +0.09 40 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.75 +0.09 38 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 3.26 +0.13 46 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.75 +0.13 47 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.24 +0.12 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.22 +0.01 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.30 +0.02 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.38 +0.03 46 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.45 +0.02 44 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.57 +0.04 45 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.68 +0.05 45 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.80 +0.04 44 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 0.94 +0.05 44 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 1.09 +0.04 44 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.26 +0.05 44 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.43 +0.05 44 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.62 +0.06 45 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.82 +0.08 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.00 +0.06 44 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.20 +0.06 44 0 31 0
29SEP26 9.50 P 2.46 2.46 2.46 2.41 +0.07 44 1 190 0
29SEP26 9.75 P 0.00 0.00 0.00 2.64 +0.09 45 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 2.85 +0.07 44 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 3.29 +0.09 42 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 3.75 +0.09 39 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 4.24 +0.11 0 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 4.75 +0.13 46 0 12 -25
29SEP26 12.50 P 0.00 0.00 0.00 5.24 +0.12 0 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.74 +0.12 0 0 329 0
29SEP26 13.50 P 0.00 0.00 0.00 6.24 +0.12 0 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 6.74 +0.12 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.24 +0.12 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.74 +0.12 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.24 +0.12 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.74 +0.12 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.24 +0.12 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.74 +0.12 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.24 +0.12 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.74 +0.12 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.24 +0.12 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.74 +0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.24 +0.12 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.74 +0.12 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.74 +0.12 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.74 +0.12 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.74 +0.12 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.74 +0.12 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.23 +0.02 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.36 +0.01 45 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.44 +0.03 45 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.52 +0.01 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.62 +0.02 44 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.74 +0.03 44 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 0.86 +0.03 44 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 0.99 +0.05 44 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 1.13 +0.04 44 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 1.28 +0.05 44 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.45 +0.05 44 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.62 +0.05 44 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.80 +0.05 44 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.00 +0.07 45 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.18 +0.06 45 0 82 0
30DEC26 9.25 P 2.35 2.35 2.35 2.37 +0.06 44 10 125 -10
30DEC26 9.50 P 0.00 0.00 0.00 2.58 +0.07 45 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 2.79 +0.08 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.00 +0.08 45 0 39 0
30DEC26 10.50 P 0.00 0.00 0.00 3.41 +0.08 44 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 3.85 +0.08 44 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 4.30 +0.09 42 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.77 +0.10 42 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.24 +0.09 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.75 +0.12 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.24 +0.12 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.74 +0.12 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.24 +0.12 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.74 +0.12 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.24 +0.12 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.74 +0.12 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.24 +0.12 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.74 +0.12 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.24 +0.12 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.41 +0.02 46 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.50 +0.04 46 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.59 +0.04 46 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.70 +0.02 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.81 +0.03 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.92 +0.02 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.05 +0.06 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.16 +0.04 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.30 +0.04 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.45 +0.05 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.61 +0.04 44 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.77 +0.03 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.95 +0.06 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.14 +0.06 45 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.32 +0.06 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.52 +0.08 45 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.71 +0.07 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.91 +0.08 45 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 3.10 +0.07 44 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 3.52 +0.09 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.94 +0.09 44 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 4.37 +0.09 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.82 +0.09 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.28 +0.10 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.75 +0.09 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.24 +0.10 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.76 +0.14 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.25 +0.13 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.74 +0.12 0 0 0 0
TOTAL PUT 99 9,457 -228
ALL CONTRACTS TOTAL 857,165 19,306,957 +204,792
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED